Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.990 | 4.990 | 4.650 | 4.840 | 4.840 | 46,400 |
| 2025-05-09 | 4.720 | 4.990 | 4.720 | 4.990 | 4.990 | 43,000 |
| 2025-05-08 | 4.800 | 4.990 | 4.550 | 4.720 | 4.720 | 46,600 |
| 2025-05-07 | 4.990 | 4.990 | 4.400 | 4.740 | 4.740 | 54,600 |
| 2025-05-06 | 5.480 | 5.480 | 4.930 | 5.000 | 5.000 | 58,400 |
| 2025-05-02 | 5.080 | 5.520 | 5.080 | 5.490 | 5.490 | 42,000 |
| 2025-04-30 | 4.860 | 5.190 | 4.860 | 5.080 | 5.080 | 61,800 |
| 2025-04-29 | 4.500 | 4.900 | 4.500 | 4.860 | 4.860 | 74,600 |
| 2025-04-28 | 4.500 | 4.970 | 4.330 | 4.500 | 4.500 | 58,600 |
| 2025-04-25 | 4.370 | 4.700 | 4.170 | 4.500 | 4.500 | 69,800 |
| 2025-04-24 | 4.190 | 4.500 | 4.120 | 4.410 | 4.410 | 79,000 |
| 2025-04-23 | 4.090 | 4.190 | 3.200 | 4.100 | 4.100 | 55,400 |
| 2025-04-22 | 4.070 | 4.190 | 4.000 | 4.090 | 4.090 | 55,400 |
| 2025-04-17 | 4.070 | 4.200 | 3.830 | 4.070 | 4.070 | 52,800 |
| 2025-04-16 | 4.100 | 4.140 | 3.500 | 4.070 | 4.070 | 53,600 |
| 2025-04-15 | 4.050 | 4.120 | 4.050 | 4.100 | 4.100 | 54,800 |
| 2025-04-14 | 3.990 | 4.080 | 3.970 | 4.050 | 4.050 | 66,400 |
| 2025-04-11 | 4.000 | 4.240 | 3.750 | 4.080 | 4.080 | 54,800 |
| 2025-04-10 | 3.690 | 4.300 | 3.690 | 4.000 | 4.000 | 51,400 |
| 2025-04-09 | 3.720 | 3.720 | 3.670 | 3.680 | 3.680 | 56,000 |
| 2025-04-08 | 3.900 | 3.900 | 3.570 | 3.730 | 3.730 | 62,200 |
| 2025-04-07 | 4.500 | 4.500 | 3.940 | 3.940 | 3.940 | 42,600 |
| 2025-04-03 | 5.120 | 5.120 | 4.650 | 4.850 | 4.850 | 69,000 |
| 2025-04-02 | 5.100 | 5.420 | 4.900 | 5.120 | 5.120 | 143,600 |
| 2025-04-01 | 5.980 | 14.020 | 5.610 | 5.610 | 5.610 | 1,889,800 |
| 2025-03-31 | 5.200 | 6.220 | 5.200 | 5.990 | 5.990 | 53,800 |
| 2025-03-28 | 5.150 | 6.090 | 4.560 | 5.200 | 5.200 | 119,400 |
| 2025-03-27 | 4.890 | 5.290 | 4.890 | 5.010 | 5.010 | 39,400 |
| 2025-03-26 | 4.790 | 4.800 | 4.740 | 4.800 | 4.800 | 48,400 |
| 2025-03-25 | 5.600 | 5.650 | 4.990 | 5.000 | 5.000 | 37,400 |
| 2025-03-24 | 5.550 | 5.560 | 5.420 | 5.560 | 5.560 | 36,600 |
| 2025-03-21 | 5.740 | 5.740 | 5.560 | 5.560 | 5.560 | 39,000 |
| 2025-03-20 | 6.000 | 6.000 | 5.880 | 5.950 | 5.950 | 34,800 |
| 2025-03-19 | 5.290 | 6.130 | 5.240 | 5.900 | 5.900 | 74,000 |
| 2025-03-18 | 5.290 | 5.290 | 5.140 | 5.190 | 5.190 | 38,800 |
| 2025-03-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 800 |
| 2025-03-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 600 |
| 2025-03-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2025-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2025-03-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,400 |
| 2025-03-10 | 5.150 | 5.150 | 4.950 | 4.950 | 4.950 | 3,600 |
| 2025-03-07 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,000 |
| 2025-03-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,200 |
| 2025-03-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 200 |
| 2025-03-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2025-03-03 | 5.230 | 5.230 | 5.150 | 5.150 | 5.150 | 42,400 |
| 2025-02-28 | 5.070 | 5.070 | 4.830 | 5.000 | 5.000 | 46,800 |
| 2025-02-27 | 5.150 | 5.150 | 5.130 | 5.130 | 5.130 | 47,000 |
| 2025-02-26 | 5.100 | 5.100 | 4.960 | 5.090 | 5.090 | 44,600 |
| 2025-02-25 | 4.980 | 5.130 | 4.960 | 5.110 | 5.110 | 29,400 |
| 2025-02-24 | 4.950 | 5.000 | 4.900 | 4.980 | 4.980 | 27,000 |
| 2025-02-21 | 4.500 | 4.990 | 4.430 | 4.950 | 4.950 | 23,000 |
| 2025-02-20 | 4.950 | 5.130 | 4.370 | 4.370 | 4.370 | 47,600 |
| 2025-02-19 | 5.200 | 5.310 | 4.810 | 4.810 | 4.810 | 57,600 |
| 2025-02-18 | 6.200 | 6.200 | 5.000 | 5.160 | 5.160 | 91,000 |
| 2025-02-17 | 6.310 | 6.310 | 5.990 | 6.000 | 6.000 | 19,000 |
| 2025-02-14 | 6.390 | 6.390 | 6.300 | 6.300 | 6.300 | 10,000 |
| 2025-02-13 | 6.000 | 6.420 | 6.000 | 6.320 | 6.320 | 22,400 |
| 2025-02-12 | 6.050 | 6.800 | 5.820 | 5.820 | 5.820 | 33,400 |
| 2025-02-11 | 6.400 | 6.400 | 5.860 | 5.860 | 5.860 | 14,200 |
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.