Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 37,600 |
| 2026-07-27 | 3.780 | 3.790 | 3.720 | 3.770 | 3.770 | 35,600 |
| 2026-07-24 | 3.830 | 3.830 | 3.770 | 3.790 | 3.790 | 40,000 |
| 2026-07-23 | 3.890 | 3.890 | 3.790 | 3.830 | 3.830 | 33,800 |
| 2026-07-22 | 3.950 | 3.950 | 3.800 | 3.900 | 3.900 | 34,600 |
| 2026-07-21 | 4.040 | 4.040 | 3.960 | 4.030 | 4.030 | 33,200 |
| 2026-07-20 | 4.100 | 4.110 | 4.050 | 4.050 | 4.050 | 23,200 |
| 2026-07-17 | 4.120 | 4.150 | 4.110 | 4.120 | 4.120 | 27,400 |
| 2026-07-16 | 4.130 | 4.150 | 4.120 | 4.150 | 4.150 | 37,200 |
| 2026-07-15 | 3.950 | 4.170 | 3.950 | 4.140 | 4.140 | 45,600 |
| 2026-07-14 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 46,800 |
| 2026-07-13 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 26,000 |
| 2026-07-10 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 43,200 |
| 2026-07-09 | 3.950 | 4.010 | 3.930 | 4.010 | 4.010 | 63,800 |
| 2026-07-08 | 3.930 | 3.950 | 3.920 | 3.940 | 3.940 | 42,200 |
| 2026-07-07 | 3.780 | 3.940 | 3.750 | 3.940 | 3.940 | 70,000 |
| 2026-07-06 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 43,000 |
| 2026-07-03 | 3.750 | 3.780 | 3.740 | 3.780 | 3.780 | 34,400 |
| 2026-07-02 | 3.790 | 3.790 | 3.750 | 3.780 | 3.780 | 22,000 |
| 2026-06-30 | 3.850 | 3.890 | 3.750 | 3.800 | 3.800 | 21,800 |
| 2026-06-29 | 3.850 | 3.870 | 3.770 | 3.840 | 3.840 | 38,400 |
| 2026-06-26 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 34,000 |
| 2026-06-25 | 4.100 | 4.150 | 3.950 | 4.030 | 4.030 | 35,200 |
| 2026-06-24 | 4.000 | 4.010 | 3.950 | 4.010 | 4.010 | 28,600 |
| 2026-06-23 | 4.000 | 4.030 | 4.000 | 4.010 | 4.010 | 30,000 |
| 2026-06-22 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 33,600 |
| 2026-06-18 | 4.050 | 4.170 | 4.010 | 4.040 | 4.040 | 46,800 |
| 2026-06-17 | 4.110 | 4.110 | 4.050 | 4.060 | 4.060 | 37,800 |
| 2026-06-16 | 4.130 | 4.130 | 4.100 | 4.120 | 4.120 | 49,400 |
| 2026-06-15 | 4.190 | 4.190 | 4.140 | 4.140 | 4.140 | 15,800 |
| 2026-06-12 | 4.150 | 4.190 | 4.150 | 4.160 | 4.160 | 49,600 |
| 2026-06-11 | 4.220 | 4.220 | 4.140 | 4.200 | 4.200 | 54,200 |
| 2026-06-10 | 4.250 | 4.260 | 4.220 | 4.220 | 4.220 | 26,000 |
| 2026-06-09 | 4.450 | 4.450 | 4.280 | 4.280 | 4.280 | 54,400 |
| 2026-06-08 | 4.760 | 4.760 | 4.450 | 4.450 | 4.450 | 51,200 |
| 2026-06-05 | 4.750 | 4.770 | 4.750 | 4.760 | 4.760 | 49,200 |
| 2026-06-04 | 4.750 | 4.760 | 4.680 | 4.710 | 4.710 | 71,200 |
| 2026-06-03 | 4.780 | 4.810 | 4.770 | 4.770 | 4.770 | 47,000 |
| 2026-06-02 | 4.770 | 4.810 | 4.730 | 4.800 | 4.800 | 58,800 |
| 2026-06-01 | 4.910 | 4.920 | 4.860 | 4.860 | 4.860 | 58,200 |
| 2026-05-29 | 4.990 | 4.990 | 4.760 | 4.900 | 4.900 | 65,600 |
| 2026-05-28 | 4.960 | 5.140 | 4.940 | 4.950 | 4.950 | 46,200 |
| 2026-05-27 | 5.080 | 5.150 | 4.960 | 4.960 | 4.960 | 60,200 |
| 2026-05-26 | 5.240 | 5.240 | 5.060 | 5.080 | 5.080 | 61,400 |
| 2026-05-22 | 5.250 | 5.290 | 5.220 | 5.220 | 5.220 | 63,000 |
| 2026-05-21 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 50,400 |
| 2026-05-20 | 5.290 | 5.290 | 5.220 | 5.230 | 5.230 | 38,400 |
| 2026-05-19 | 5.310 | 5.310 | 5.220 | 5.220 | 5.220 | 39,600 |
| 2026-05-18 | 5.410 | 5.480 | 5.260 | 5.260 | 5.260 | 38,800 |
| 2026-05-15 | 5.500 | 5.520 | 5.250 | 5.250 | 5.250 | 47,400 |
| 2026-05-14 | 5.520 | 5.520 | 5.270 | 5.270 | 5.270 | 56,200 |
| 2026-05-13 | 5.660 | 5.660 | 5.310 | 5.310 | 5.310 | 49,600 |
| 2026-05-12 | 5.610 | 5.610 | 5.380 | 5.430 | 5.430 | 43,600 |
| 2026-05-11 | 5.510 | 5.700 | 5.440 | 5.450 | 5.450 | 50,200 |
| 2026-05-08 | 5.540 | 5.700 | 5.510 | 5.510 | 5.510 | 65,000 |
| 2026-05-07 | 5.640 | 5.650 | 5.510 | 5.550 | 5.550 | 103,800 |
| 2026-05-06 | 5.720 | 5.750 | 5.430 | 5.570 | 5.570 | 43,600 |
| 2026-05-05 | 5.780 | 5.800 | 5.580 | 5.650 | 5.650 | 38,400 |
| 2026-05-04 | 5.600 | 5.740 | 5.600 | 5.620 | 5.620 | 41,800 |
| 2026-04-30 | 5.550 | 5.620 | 5.550 | 5.590 | 5.590 | 38,600 |
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.