Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.290 | 5.390 | 5.200 | 5.340 | 5.340 | 50,400 |
| 2025-08-04 | 5.320 | 5.440 | 5.280 | 5.300 | 5.300 | 52,000 |
| 2025-08-01 | 5.460 | 5.470 | 5.220 | 5.470 | 5.470 | 42,400 |
| 2025-07-31 | 5.520 | 5.520 | 5.240 | 5.470 | 5.470 | 137,600 |
| 2025-07-30 | 6.100 | 6.100 | 5.500 | 5.530 | 5.530 | 69,600 |
| 2025-07-29 | 5.850 | 6.300 | 5.500 | 6.300 | 6.300 | 120,800 |
| 2025-07-28 | 5.880 | 6.300 | 5.600 | 5.870 | 5.870 | 167,600 |
| 2025-07-25 | 5.300 | 6.210 | 5.300 | 5.880 | 5.880 | 154,000 |
| 2025-07-24 | 4.990 | 5.400 | 4.990 | 5.300 | 5.300 | 96,400 |
| 2025-07-23 | 5.080 | 5.240 | 5.000 | 5.000 | 5.000 | 166,200 |
| 2025-07-22 | 5.130 | 5.200 | 5.000 | 5.090 | 5.090 | 216,000 |
| 2025-07-21 | 5.020 | 5.510 | 5.020 | 5.130 | 5.130 | 224,000 |
| 2025-07-18 | 4.990 | 5.020 | 4.900 | 5.020 | 5.020 | 408,000 |
| 2025-07-17 | 4.890 | 5.230 | 4.890 | 4.990 | 4.990 | 323,200 |
| 2025-07-16 | 4.950 | 4.980 | 4.850 | 4.850 | 4.850 | 76,200 |
| 2025-07-15 | 4.950 | 5.000 | 4.910 | 4.960 | 4.960 | 141,000 |
| 2025-07-14 | 4.990 | 5.080 | 4.910 | 4.960 | 4.960 | 213,200 |
| 2025-07-11 | 5.090 | 5.330 | 4.900 | 5.000 | 5.000 | 75,800 |
| 2025-07-10 | 5.050 | 5.210 | 5.000 | 5.100 | 5.100 | 56,200 |
| 2025-07-09 | 4.990 | 5.230 | 4.990 | 5.050 | 5.050 | 53,400 |
| 2025-07-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 50,200 |
| 2025-07-07 | 4.990 | 5.230 | 4.700 | 4.780 | 4.780 | 251,400 |
| 2025-07-04 | 5.020 | 5.260 | 4.960 | 4.980 | 4.980 | 50,000 |
| 2025-07-03 | 4.990 | 5.170 | 4.980 | 5.030 | 5.030 | 47,800 |
| 2025-07-02 | 4.980 | 5.050 | 4.940 | 4.950 | 4.950 | 83,000 |
| 2025-06-30 | 5.030 | 5.220 | 4.940 | 5.060 | 5.060 | 45,200 |
| 2025-06-27 | 5.050 | 5.280 | 4.890 | 5.040 | 5.040 | 89,200 |
| 2025-06-26 | 5.030 | 5.160 | 4.940 | 5.060 | 5.060 | 43,800 |
| 2025-06-25 | 4.990 | 5.120 | 4.940 | 5.040 | 5.040 | 44,200 |
| 2025-06-24 | 4.850 | 4.990 | 4.750 | 4.950 | 4.950 | 72,000 |
| 2025-06-23 | 4.820 | 4.860 | 4.580 | 4.850 | 4.850 | 44,600 |
| 2025-06-20 | 4.580 | 4.850 | 4.030 | 4.750 | 4.750 | 48,400 |
| 2025-06-19 | 4.990 | 4.990 | 4.600 | 4.600 | 4.600 | 47,800 |
| 2025-06-18 | 4.990 | 4.990 | 4.910 | 4.930 | 4.930 | 43,400 |
| 2025-06-17 | 5.010 | 5.110 | 4.940 | 4.940 | 4.940 | 42,400 |
| 2025-06-16 | 4.990 | 5.080 | 4.940 | 5.020 | 5.020 | 40,200 |
| 2025-06-13 | 5.090 | 5.180 | 4.930 | 4.970 | 4.970 | 41,800 |
| 2025-06-12 | 4.960 | 5.200 | 4.920 | 5.100 | 5.100 | 41,600 |
| 2025-06-11 | 4.990 | 4.990 | 4.920 | 4.940 | 4.940 | 43,600 |
| 2025-06-10 | 4.990 | 5.120 | 4.920 | 4.940 | 4.940 | 44,200 |
| 2025-06-09 | 5.000 | 5.230 | 4.950 | 5.000 | 5.000 | 42,000 |
| 2025-06-06 | 4.990 | 4.990 | 4.850 | 4.930 | 4.930 | 42,000 |
| 2025-06-05 | 4.990 | 5.000 | 4.930 | 4.990 | 4.990 | 44,800 |
| 2025-06-04 | 4.990 | 5.000 | 4.920 | 4.970 | 4.970 | 39,400 |
| 2025-06-03 | 5.220 | 5.220 | 4.940 | 4.940 | 4.940 | 41,800 |
| 2025-06-02 | 5.140 | 5.340 | 5.140 | 5.230 | 5.230 | 46,800 |
| 2025-05-30 | 5.100 | 5.310 | 5.050 | 5.140 | 5.140 | 58,000 |
| 2025-05-29 | 4.910 | 5.380 | 4.880 | 4.970 | 4.970 | 50,600 |
| 2025-05-28 | 4.990 | 4.990 | 4.820 | 4.910 | 4.910 | 45,400 |
| 2025-05-27 | 4.820 | 4.990 | 4.720 | 4.930 | 4.930 | 46,200 |
| 2025-05-26 | 4.900 | 4.990 | 4.800 | 4.820 | 4.820 | 43,600 |
| 2025-05-23 | 4.790 | 4.900 | 4.700 | 4.900 | 4.900 | 44,800 |
| 2025-05-22 | 4.770 | 4.770 | 4.590 | 4.700 | 4.700 | 43,200 |
| 2025-05-21 | 4.800 | 4.940 | 4.610 | 4.780 | 4.780 | 58,000 |
| 2025-05-20 | 4.950 | 4.970 | 4.420 | 4.710 | 4.710 | 81,600 |
| 2025-05-19 | 4.990 | 5.000 | 4.930 | 5.000 | 5.000 | 46,800 |
| 2025-05-16 | 4.990 | 5.000 | 4.930 | 5.000 | 5.000 | 48,400 |
| 2025-05-15 | 4.980 | 5.000 | 4.660 | 5.000 | 5.000 | 224,200 |
| 2025-05-14 | 4.980 | 5.200 | 4.920 | 4.920 | 4.920 | 177,000 |
| 2025-05-13 | 4.840 | 5.000 | 4.380 | 4.990 | 4.990 | 48,200 |
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.