Cryofocus Medtech (Shanghai) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	19.000	19.000	18.980	18.980	18.980	600
2023-05-23	19.000	19.000	19.000	19.000	19.000	400
2023-05-22	19.000	19.000	19.000	19.000	19.000	3,000
2023-05-19	19.000	19.000	19.000	19.000	19.000	400
2023-05-18	19.000	19.000	19.000	19.000	19.000	1,600
2023-05-17	19.000	19.000	19.000	19.000	19.000	2,000
2023-05-16	19.160	19.160	18.880	18.880	18.880	1,400
2023-05-15	18.860	18.860	18.860	18.860	18.860	400
2023-05-12	18.860	18.860	18.860	18.860	18.860	800
2023-05-11	18.500	18.500	18.500	18.500	18.500	400
2023-05-10	18.380	18.380	18.380	18.380	18.380	1,000
2023-05-09	18.180	18.180	18.180	18.180	18.180	800
2023-05-08	18.880	18.940	12.900	18.120	18.120	2,400
2023-05-05	18.900	18.900	18.900	18.900	18.900	400
2023-05-04	19.100	19.120	19.100	19.120	19.120	2,400
2023-05-03	19.100	19.100	19.100	19.100	19.100	400
2023-05-02	19.000	19.100	19.000	19.100	19.100	2,800
2023-04-28	19.040	19.060	19.040	19.060	19.060	1,200
2023-04-27	18.880	19.040	18.880	19.040	19.040	1,800
2023-04-26	19.000	19.000	19.000	19.000	19.000	5,000
2023-04-25	18.880	18.880	18.880	18.880	18.880	5,200
2023-04-24	18.960	19.200	18.960	19.020	19.020	5,000
2023-04-21	19.000	19.200	18.940	18.940	18.940	6,400
2023-04-20	19.000	19.000	19.000	19.000	19.000	4,000
2023-04-19	19.000	19.000	19.000	19.000	19.000	3,600
2023-04-18	19.220	19.260	19.220	19.240	19.240	2,000
2023-04-17	19.300	19.300	19.300	19.300	19.300	1,600
2023-04-14	19.380	19.380	19.380	19.380	19.380	1,485,400
2023-04-13	19.200	19.360	19.180	19.360	19.360	26,400
2023-04-12	18.000	18.000	17.980	17.980	17.980	10,000
2023-04-11	16.000	16.800	16.000	16.000	16.000	1,000
2023-04-06	15.900	15.900	15.000	15.000	15.000	20,400
2023-04-04	17.500	17.500	16.500	16.500	16.500	2,400
2023-04-03	17.560	17.600	17.500	17.500	17.500	3,000
2023-03-31	19.020	19.040	17.980	17.980	17.980	4,000
2023-03-30	19.020	19.020	19.020	19.020	19.020	3,200
2023-03-29	19.000	19.040	19.000	19.020	19.020	4,400
2023-03-28	18.920	19.000	18.920	19.000	19.000	3,000
2023-03-27	18.940	18.940	18.920	18.920	18.920	800
2023-03-24	18.360	18.420	18.360	18.420	18.420	6,000
2023-03-23	18.360	18.420	18.360	18.400	18.400	7,600
2023-03-22	18.400	18.400	18.380	18.380	18.380	5,200
2023-03-21	18.380	18.440	18.380	18.420	18.420	1,600
2023-03-20	18.760	18.760	18.400	18.400	18.400	8,000
2023-03-17	18.860	18.880	18.800	18.800	18.800	8,000
2023-03-16	18.860	18.860	18.860	18.860	18.860	6,000
2023-03-15	18.940	18.960	18.940	18.940	18.940	10,000
2023-03-14	18.880	19.000	18.880	18.980	18.980	5,600
2023-03-13	18.900	18.900	18.900	18.900	18.900	1,200
2023-03-10	18.500	18.600	18.500	18.600	18.600	4,400
2023-03-09	18.480	18.500	18.480	18.500	18.500	1,800
2023-03-08	18.440	18.500	18.440	18.500	18.500	10,400
2023-03-07	18.340	18.440	18.340	18.440	18.440	1,000
2023-03-06	18.340	18.340	18.340	18.340	18.340	3,000
2023-03-03	18.280	18.300	18.240	18.300	18.300	6,200
2023-03-02	18.240	18.280	18.240	18.280	18.280	6,000
2023-03-01	18.260	18.260	18.260	18.260	18.260	5,000
2023-02-28	18.380	18.380	18.260	18.260	18.260	6,000
2023-02-27	17.880	18.200	17.880	18.200	18.200	2,000
2023-02-24	17.980	18.000	17.980	18.000	18.000	1,407,800

← NewerPage 15 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.