Cryofocus Medtech (Shanghai) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.000	19.000	19.000	19.000	19.000	400
2023-11-15	19.000	19.000	19.000	19.000	19.000	600
2023-11-14	18.920	18.920	18.920	18.920	18.920	0
2023-11-13	18.920	18.920	18.920	18.920	18.920	600
2023-11-10	18.880	18.880	18.880	18.880	18.880	0
2023-11-09	18.880	18.880	18.880	18.880	18.880	600
2023-11-08	18.900	18.900	18.900	18.900	18.900	0
2023-11-07	18.900	18.920	18.900	18.900	18.900	600
2023-11-06	18.800	18.900	18.800	18.900	18.900	1,400
2023-11-03	18.900	18.900	18.900	18.900	18.900	1,000
2023-11-02	18.920	18.920	18.900	18.900	18.900	400
2023-11-01	18.900	18.900	18.900	18.900	18.900	200
2023-10-31	18.940	18.940	18.940	18.940	18.940	0
2023-10-30	18.980	18.980	18.960	18.960	18.960	400
2023-10-27	18.960	18.960	18.440	18.440	18.440	1,000
2023-10-26	18.100	18.100	18.100	18.100	18.100	0
2023-10-25	18.840	18.840	18.840	18.840	18.840	400
2023-10-24	18.800	18.800	18.760	18.760	18.760	400
2023-10-20	18.900	18.900	18.800	18.800	18.800	2,000
2023-10-19	18.780	18.780	18.780	18.780	18.780	400
2023-10-18	18.880	18.880	18.780	18.780	18.780	600
2023-10-17	17.000	18.980	17.000	18.880	18.880	600
2023-10-16	14.000	18.880	14.000	18.000	18.000	2,400
2023-10-13	19.200	19.200	19.000	19.000	19.000	1,200
2023-10-12	19.240	19.240	19.240	19.240	19.240	800
2023-10-11	19.260	19.260	19.260	19.260	19.260	0
2023-10-10	19.260	19.260	19.260	19.260	19.260	0
2023-10-09	19.380	19.380	19.380	19.380	19.380	600
2023-10-06	19.420	19.420	19.420	19.420	19.420	600
2023-10-05	19.420	19.420	19.420	19.420	19.420	0
2023-10-04	19.420	19.420	19.420	19.420	19.420	0
2023-10-03	19.500	19.500	19.480	19.480	19.480	400
2023-09-29	17.000	17.000	17.000	17.000	17.000	0
2023-09-28	16.980	16.980	16.980	16.980	16.980	0
2023-09-27	16.980	16.980	16.980	16.980	16.980	400
2023-09-26	16.980	16.980	16.980	16.980	16.980	1,000
2023-09-25	16.960	16.960	16.960	16.960	16.960	800
2023-09-22	13.500	16.620	13.500	16.620	16.620	1,000
2023-09-21	16.600	16.600	16.600	16.600	16.600	0
2023-09-20	16.600	16.600	16.600	16.600	16.600	600
2023-09-19	16.980	16.980	16.980	16.980	16.980	200
2023-09-18	16.980	16.980	16.980	16.980	16.980	0
2023-09-15	16.980	16.980	16.980	16.980	16.980	1,200
2023-09-14	16.920	16.980	16.920	16.980	16.980	600
2023-09-13	16.960	16.960	16.960	16.960	16.960	1,000
2023-09-12	16.800	16.800	16.800	16.800	16.800	0
2023-09-11	16.820	16.820	16.800	16.800	16.800	600
2023-09-07	16.840	16.840	16.840	16.840	16.840	800
2023-09-06	16.960	16.960	16.900	16.900	16.900	1,000
2023-09-05	17.040	17.040	16.900	16.900	16.900	600
2023-09-04	17.020	17.020	17.020	17.020	17.020	800
2023-09-01	16.960	16.960	16.960	16.960	16.960	0
2023-08-31	16.960	16.960	16.960	16.960	16.960	0
2023-08-30	16.960	16.960	16.960	16.960	16.960	600
2023-08-29	16.960	16.960	16.960	16.960	16.960	1,600
2023-08-28	16.980	16.980	16.960	16.960	16.960	1,000
2023-08-25	16.960	16.980	14.160	16.960	16.960	1,200
2023-08-24	16.960	16.980	16.960	16.960	16.960	2,000
2023-08-23	16.960	16.960	16.960	16.960	16.960	0
2023-08-22	16.960	16.960	16.960	16.960	16.960	800

← NewerPage 13 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.