Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.550 | 5.620 | 5.550 | 5.590 | 5.590 | 38,600 |
| 2026-04-29 | 5.620 | 5.640 | 5.370 | 5.370 | 5.370 | 39,800 |
| 2026-04-28 | 5.510 | 5.510 | 5.350 | 5.400 | 5.400 | 81,000 |
| 2026-04-27 | 5.550 | 5.560 | 5.300 | 5.300 | 5.300 | 46,200 |
| 2026-04-24 | 5.560 | 5.560 | 5.330 | 5.370 | 5.370 | 38,800 |
| 2026-04-23 | 5.640 | 5.640 | 5.370 | 5.370 | 5.370 | 42,000 |
| 2026-04-22 | 5.690 | 5.690 | 5.510 | 5.510 | 5.510 | 41,000 |
| 2026-04-21 | 5.790 | 5.790 | 5.500 | 5.550 | 5.550 | 66,000 |
| 2026-04-20 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 49,400 |
| 2026-04-17 | 5.950 | 5.950 | 5.610 | 5.820 | 5.820 | 84,400 |
| 2026-04-16 | 5.780 | 5.940 | 5.660 | 5.830 | 5.830 | 121,000 |
| 2026-04-15 | 5.740 | 5.780 | 5.580 | 5.660 | 5.660 | 49,800 |
| 2026-04-14 | 6.050 | 6.050 | 5.680 | 5.680 | 5.680 | 41,600 |
| 2026-04-13 | 5.780 | 5.940 | 5.720 | 5.910 | 5.910 | 74,000 |
| 2026-04-10 | 5.750 | 5.780 | 5.550 | 5.750 | 5.750 | 52,800 |
| 2026-04-09 | 5.700 | 5.700 | 5.520 | 5.660 | 5.660 | 49,400 |
| 2026-04-08 | 5.640 | 5.700 | 5.510 | 5.650 | 5.650 | 42,400 |
| 2026-04-02 | 5.690 | 5.690 | 5.460 | 5.550 | 5.550 | 57,600 |
| 2026-04-01 | 5.650 | 5.710 | 5.490 | 5.680 | 5.680 | 77,600 |
| 2026-03-31 | 5.580 | 5.580 | 5.450 | 5.450 | 5.450 | 38,600 |
| 2026-03-30 | 5.700 | 5.750 | 5.500 | 5.570 | 5.570 | 38,200 |
| 2026-03-27 | 5.470 | 5.500 | 5.400 | 5.500 | 5.500 | 59,000 |
| 2026-03-26 | 5.640 | 5.660 | 5.450 | 5.450 | 5.450 | 41,600 |
| 2026-03-25 | 5.640 | 5.680 | 5.530 | 5.530 | 5.530 | 37,000 |
| 2026-03-24 | 5.630 | 5.650 | 5.530 | 5.530 | 5.530 | 44,200 |
| 2026-03-23 | 5.740 | 5.780 | 5.640 | 5.640 | 5.640 | 40,400 |
| 2026-03-20 | 5.820 | 5.850 | 5.600 | 5.600 | 5.600 | 38,600 |
| 2026-03-19 | 5.990 | 6.000 | 5.660 | 5.660 | 5.660 | 41,000 |
| 2026-03-18 | 5.900 | 6.080 | 5.760 | 5.890 | 5.890 | 44,200 |
| 2026-03-17 | 5.920 | 5.980 | 5.790 | 5.890 | 5.890 | 32,400 |
| 2026-03-16 | 5.950 | 5.970 | 5.750 | 5.840 | 5.840 | 44,000 |
| 2026-03-13 | 5.880 | 5.960 | 5.800 | 5.820 | 5.820 | 34,400 |
| 2026-03-12 | 5.870 | 5.950 | 5.820 | 5.820 | 5.820 | 34,200 |
| 2026-03-11 | 5.780 | 5.850 | 5.650 | 5.750 | 5.750 | 45,000 |
| 2026-03-10 | 5.610 | 5.770 | 5.610 | 5.710 | 5.710 | 59,800 |
| 2026-03-09 | 5.630 | 5.850 | 5.500 | 5.530 | 5.530 | 38,400 |
| 2026-03-06 | 5.600 | 5.630 | 5.330 | 5.550 | 5.550 | 45,800 |
| 2026-03-05 | 5.600 | 5.680 | 5.340 | 5.550 | 5.550 | 46,000 |
| 2026-03-04 | 5.680 | 5.800 | 5.530 | 5.530 | 5.530 | 36,600 |
| 2026-03-03 | 5.690 | 5.820 | 5.660 | 5.660 | 5.660 | 40,200 |
| 2026-03-02 | 5.450 | 5.680 | 5.350 | 5.680 | 5.680 | 41,600 |
| 2026-02-27 | 5.460 | 5.560 | 5.350 | 5.420 | 5.420 | 37,000 |
| 2026-02-26 | 5.470 | 5.470 | 5.310 | 5.340 | 5.340 | 47,200 |
| 2026-02-25 | 5.520 | 5.600 | 5.380 | 5.420 | 5.420 | 43,800 |
| 2026-02-24 | 5.850 | 5.850 | 5.180 | 5.470 | 5.470 | 118,400 |
| 2026-02-23 | 5.960 | 6.060 | 5.610 | 5.770 | 5.770 | 46,000 |
| 2026-02-20 | 6.030 | 6.050 | 5.900 | 5.900 | 5.900 | 35,200 |
| 2026-02-16 | 6.030 | 6.030 | 5.860 | 5.900 | 5.900 | 49,600 |
| 2026-02-13 | 6.150 | 6.170 | 5.920 | 5.920 | 5.920 | 39,800 |
| 2026-02-12 | 6.030 | 6.160 | 5.940 | 6.160 | 6.160 | 50,400 |
| 2026-02-11 | 6.030 | 6.070 | 5.940 | 6.000 | 6.000 | 57,600 |
| 2026-02-10 | 6.030 | 6.090 | 5.900 | 5.940 | 5.940 | 61,800 |
| 2026-02-09 | 6.030 | 6.030 | 5.900 | 5.900 | 5.900 | 35,200 |
| 2026-02-06 | 5.970 | 5.970 | 5.600 | 5.850 | 5.850 | 46,600 |
| 2026-02-05 | 6.040 | 6.040 | 5.750 | 5.900 | 5.900 | 65,000 |
| 2026-02-04 | 6.030 | 6.030 | 5.970 | 6.030 | 6.030 | 33,400 |
| 2026-02-03 | 5.800 | 5.990 | 5.800 | 5.970 | 5.970 | 37,200 |
| 2026-02-02 | 6.090 | 6.090 | 5.850 | 5.850 | 5.850 | 61,400 |
| 2026-01-30 | 6.090 | 6.330 | 5.990 | 5.990 | 5.990 | 64,400 |
| 2026-01-29 | 6.170 | 6.230 | 6.000 | 6.000 | 6.000 | 50,000 |
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.