Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.490 | 6.530 | 6.350 | 6.490 | 6.490 | 58,800 |
| 2025-10-30 | 6.660 | 6.710 | 6.410 | 6.490 | 6.490 | 186,400 |
| 2025-10-28 | 6.490 | 6.800 | 6.490 | 6.720 | 6.720 | 78,000 |
| 2025-10-27 | 6.690 | 6.700 | 6.480 | 6.480 | 6.480 | 75,800 |
| 2025-10-24 | 6.740 | 6.870 | 6.560 | 6.710 | 6.710 | 45,800 |
| 2025-10-23 | 6.420 | 6.800 | 6.420 | 6.780 | 6.780 | 63,800 |
| 2025-10-22 | 6.440 | 6.610 | 6.440 | 6.600 | 6.600 | 44,000 |
| 2025-10-21 | 6.470 | 6.700 | 6.470 | 6.610 | 6.610 | 105,600 |
| 2025-10-20 | 6.530 | 6.640 | 6.170 | 6.480 | 6.480 | 61,200 |
| 2025-10-17 | 6.800 | 6.860 | 6.300 | 6.540 | 6.540 | 610,800 |
| 2025-10-16 | 6.490 | 7.090 | 6.230 | 6.870 | 6.870 | 478,200 |
| 2025-10-15 | 6.250 | 6.500 | 6.100 | 6.430 | 6.430 | 89,800 |
| 2025-10-14 | 6.490 | 6.490 | 5.960 | 6.190 | 6.190 | 66,400 |
| 2025-10-13 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 110,800 |
| 2025-10-10 | 6.210 | 6.500 | 6.210 | 6.480 | 6.480 | 46,600 |
| 2025-10-09 | 7.640 | 7.640 | 6.380 | 6.470 | 6.470 | 205,400 |
| 2025-10-08 | 7.780 | 7.790 | 7.600 | 7.650 | 7.650 | 32,200 |
| 2025-10-06 | 7.700 | 7.790 | 7.340 | 7.710 | 7.710 | 35,600 |
| 2025-10-03 | 8.000 | 8.000 | 7.340 | 7.700 | 7.700 | 63,000 |
| 2025-10-02 | 6.980 | 7.990 | 6.980 | 7.970 | 7.970 | 98,200 |
| 2025-09-30 | 6.340 | 7.220 | 6.340 | 6.970 | 6.970 | 76,600 |
| 2025-09-29 | 5.860 | 6.330 | 5.810 | 6.320 | 6.320 | 47,800 |
| 2025-09-26 | 5.960 | 5.970 | 5.760 | 5.810 | 5.810 | 84,400 |
| 2025-09-25 | 5.860 | 5.990 | 5.740 | 5.980 | 5.980 | 80,400 |
| 2025-09-24 | 5.770 | 5.890 | 5.730 | 5.880 | 5.880 | 58,800 |
| 2025-09-23 | 5.860 | 5.920 | 5.600 | 5.790 | 5.790 | 146,800 |
| 2025-09-22 | 6.060 | 6.060 | 5.810 | 5.940 | 5.940 | 57,600 |
| 2025-09-19 | 6.040 | 6.170 | 5.930 | 6.080 | 6.080 | 69,200 |
| 2025-09-18 | 5.990 | 6.130 | 5.820 | 6.060 | 6.060 | 130,000 |
| 2025-09-17 | 6.290 | 6.290 | 5.920 | 6.000 | 6.000 | 1,588,200 |
| 2025-09-16 | 6.110 | 6.290 | 5.850 | 6.290 | 6.290 | 283,400 |
| 2025-09-15 | 5.700 | 6.200 | 5.700 | 6.110 | 6.110 | 232,200 |
| 2025-09-12 | 5.730 | 5.790 | 5.700 | 5.780 | 5.780 | 46,400 |
| 2025-09-11 | 5.610 | 5.850 | 5.590 | 5.740 | 5.740 | 153,600 |
| 2025-09-10 | 5.710 | 5.860 | 5.510 | 5.650 | 5.650 | 154,000 |
| 2025-09-09 | 5.650 | 5.800 | 5.500 | 5.770 | 5.770 | 252,600 |
| 2025-09-08 | 5.550 | 5.800 | 5.500 | 5.670 | 5.670 | 164,000 |
| 2025-09-05 | 5.440 | 5.700 | 5.440 | 5.570 | 5.570 | 141,200 |
| 2025-09-04 | 5.350 | 5.550 | 5.250 | 5.490 | 5.490 | 152,000 |
| 2025-09-03 | 5.200 | 5.340 | 5.050 | 5.330 | 5.330 | 54,400 |
| 2025-09-02 | 5.180 | 5.420 | 5.080 | 5.080 | 5.080 | 37,400 |
| 2025-09-01 | 4.870 | 5.180 | 4.870 | 5.080 | 5.080 | 80,400 |
| 2025-08-29 | 5.010 | 5.380 | 4.990 | 5.020 | 5.020 | 82,400 |
| 2025-08-28 | 5.300 | 5.300 | 5.100 | 5.160 | 5.160 | 62,400 |
| 2025-08-27 | 5.500 | 5.530 | 5.110 | 5.110 | 5.110 | 54,400 |
| 2025-08-26 | 5.370 | 5.530 | 5.190 | 5.440 | 5.440 | 61,200 |
| 2025-08-25 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 57,400 |
| 2025-08-22 | 5.790 | 5.790 | 5.600 | 5.750 | 5.750 | 55,800 |
| 2025-08-21 | 5.400 | 5.750 | 5.300 | 5.750 | 5.750 | 48,400 |
| 2025-08-20 | 5.750 | 5.750 | 5.400 | 5.470 | 5.470 | 59,000 |
| 2025-08-19 | 5.790 | 6.200 | 5.620 | 5.760 | 5.760 | 190,800 |
| 2025-08-18 | 5.700 | 5.990 | 5.640 | 5.650 | 5.650 | 70,800 |
| 2025-08-15 | 5.770 | 5.770 | 5.460 | 5.640 | 5.640 | 101,400 |
| 2025-08-14 | 5.870 | 5.870 | 5.540 | 5.780 | 5.780 | 50,400 |
| 2025-08-13 | 5.680 | 5.880 | 5.110 | 5.880 | 5.880 | 68,400 |
| 2025-08-12 | 5.500 | 5.600 | 5.470 | 5.600 | 5.600 | 39,800 |
| 2025-08-11 | 5.790 | 5.790 | 5.100 | 5.490 | 5.490 | 67,800 |
| 2025-08-08 | 6.090 | 6.220 | 5.740 | 5.800 | 5.800 | 94,400 |
| 2025-08-07 | 5.410 | 6.020 | 5.300 | 5.840 | 5.840 | 75,000 |
| 2025-08-06 | 5.330 | 5.700 | 5.240 | 5.420 | 5.420 | 96,200 |
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.