Cryofocus Medtech (Shanghai) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	18.000	18.000	17.980	17.980	17.980	15,800
2023-02-22	17.500	17.660	17.500	17.660	17.660	13,800
2023-02-21	17.200	17.500	17.180	17.180	17.180	17,000
2023-02-20	16.220	16.500	16.200	16.500	16.500	7,000
2023-02-17	15.940	15.960	15.940	15.960	15.960	6,200
2023-02-16	16.000	16.000	15.960	15.960	15.960	20,200
2023-02-15	15.000	15.100	14.920	15.060	15.060	29,600
2023-02-14	14.700	14.700	14.200	14.340	14.340	3,400
2023-02-13	14.960	14.960	14.700	14.700	14.700	1,400
2023-02-10	15.100	15.100	14.980	14.980	14.980	200
2023-02-09	15.220	15.220	15.180	15.180	15.180	400
2023-02-08	15.240	15.240	15.240	15.240	15.240	600
2023-02-07	15.260	15.260	15.260	15.260	15.260	400
2023-02-06	15.300	15.300	15.280	15.280	15.280	1,000
2023-02-03	15.300	16.160	13.820	15.300	15.300	5,200
2023-02-02	15.300	15.300	15.300	15.300	15.300	3,000
2023-02-01	15.700	15.700	14.980	14.980	14.980	7,200
2023-01-31	14.700	15.500	14.700	15.320	15.320	7,000
2023-01-30	14.820	15.100	14.820	15.100	15.100	7,600
2023-01-27	13.000	15.400	13.000	14.820	14.820	5,600
2023-01-26	13.500	15.000	13.500	14.500	14.500	1,200
2023-01-20	13.200	13.600	13.200	13.560	13.560	3,600
2023-01-19	13.180	13.200	13.180	13.200	13.200	2,400
2023-01-18	13.160	13.280	13.160	13.220	13.220	11,800
2023-01-17	14.360	14.360	13.120	13.200	13.200	14,600
2023-01-16	14.860	14.860	14.300	14.480	14.480	8,400
2023-01-13	14.960	14.960	14.300	14.960	14.960	12,400
2023-01-12	15.100	15.480	14.900	15.200	15.200	12,800
2023-01-11	15.660	15.800	15.100	15.460	15.460	13,200
2023-01-10	17.020	17.020	16.200	16.200	16.200	5,200
2023-01-09	17.060	17.100	16.900	17.040	17.040	24,600
2023-01-06	17.340	17.340	16.700	17.120	17.120	66,000
2023-01-05	17.020	17.120	16.420	17.060	17.060	28,800
2023-01-04	16.940	17.020	15.800	17.020	17.020	48,200
2023-01-03	17.000	17.000	14.820	16.800	16.800	137,200
2022-12-30	18.500	18.900	17.000	17.660	17.660	771,400

← NewerPage 16 of 16 · 936 trading days

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.