Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.640 | 6.640 | 6.090 | 6.090 | 6.090 | 12,800 |
| 2025-02-07 | 6.890 | 6.890 | 6.650 | 6.650 | 6.650 | 11,000 |
| 2025-02-06 | 7.490 | 7.490 | 6.800 | 6.800 | 6.800 | 10,000 |
| 2025-02-05 | 8.020 | 8.020 | 7.500 | 7.500 | 7.500 | 11,400 |
| 2025-02-04 | 8.040 | 8.040 | 8.030 | 8.030 | 8.030 | 10,000 |
| 2025-02-03 | 8.060 | 8.060 | 8.040 | 8.040 | 8.040 | 11,600 |
| 2025-01-28 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 10,800 |
| 2025-01-27 | 7.550 | 7.770 | 7.550 | 7.740 | 7.740 | 11,200 |
| 2025-01-24 | 6.730 | 7.380 | 6.700 | 7.370 | 7.370 | 14,200 |
| 2025-01-23 | 6.770 | 6.800 | 6.550 | 6.550 | 6.550 | 10,200 |
| 2025-01-22 | 7.690 | 7.690 | 6.640 | 6.640 | 6.640 | 12,000 |
| 2025-01-21 | 8.060 | 8.060 | 7.650 | 7.650 | 7.650 | 12,600 |
| 2025-01-20 | 8.070 | 8.070 | 7.430 | 7.430 | 7.430 | 11,600 |
| 2025-01-17 | 8.030 | 8.030 | 7.930 | 7.930 | 7.930 | 10,600 |
| 2025-01-16 | 8.050 | 8.050 | 7.970 | 7.970 | 7.970 | 10,200 |
| 2025-01-15 | 8.020 | 8.020 | 7.950 | 7.950 | 7.950 | 10,000 |
| 2025-01-14 | 8.090 | 8.090 | 8.050 | 8.050 | 8.050 | 9,000 |
| 2025-01-13 | 8.090 | 8.090 | 8.020 | 8.020 | 8.020 | 9,000 |
| 2025-01-10 | 8.060 | 8.060 | 7.980 | 7.980 | 7.980 | 9,000 |
| 2025-01-09 | 7.940 | 7.940 | 7.890 | 7.890 | 7.890 | 12,600 |
| 2025-01-08 | 8.060 | 8.060 | 7.960 | 7.960 | 7.960 | 10,000 |
| 2025-01-07 | 8.060 | 8.060 | 8.020 | 8.020 | 8.020 | 10,200 |
| 2025-01-06 | 8.050 | 8.050 | 8.030 | 8.030 | 8.030 | 11,000 |
| 2025-01-03 | 8.110 | 8.110 | 8.040 | 8.040 | 8.040 | 9,600 |
| 2025-01-02 | 8.150 | 8.150 | 8.120 | 8.120 | 8.120 | 9,000 |
| 2024-12-31 | 7.740 | 8.170 | 7.730 | 8.160 | 8.160 | 9,200 |
| 2024-12-30 | 7.340 | 7.750 | 7.330 | 7.750 | 7.750 | 10,400 |
| 2024-12-27 | 6.970 | 7.350 | 6.960 | 7.350 | 7.350 | 11,000 |
| 2024-12-24 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 44,200 |
| 2024-12-23 | 6.990 | 6.990 | 6.980 | 6.980 | 6.980 | 127,400 |
| 2024-12-20 | 6.990 | 6.990 | 6.980 | 6.990 | 6.990 | 11,600 |
| 2024-12-19 | 6.990 | 6.990 | 6.970 | 6.990 | 6.990 | 12,000 |
| 2024-12-18 | 6.990 | 6.990 | 6.970 | 6.990 | 6.990 | 10,000 |
| 2024-12-17 | 6.950 | 6.990 | 6.930 | 6.990 | 6.990 | 11,200 |
| 2024-12-16 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 14,000 |
| 2024-12-13 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 8,000 |
| 2024-12-12 | 6.980 | 6.980 | 6.970 | 6.980 | 6.980 | 11,000 |
| 2024-12-11 | 6.930 | 6.990 | 6.930 | 6.990 | 6.990 | 12,600 |
| 2024-12-10 | 6.950 | 6.950 | 6.930 | 6.930 | 6.930 | 13,000 |
| 2024-12-09 | 6.970 | 6.970 | 6.960 | 6.960 | 6.960 | 11,200 |
| 2024-12-06 | 6.990 | 6.990 | 6.980 | 6.980 | 6.980 | 11,600 |
| 2024-12-05 | 6.980 | 6.990 | 6.980 | 6.990 | 6.990 | 11,200 |
| 2024-12-04 | 6.980 | 6.980 | 6.960 | 6.960 | 6.960 | 13,600 |
| 2024-12-03 | 6.970 | 6.990 | 6.970 | 6.990 | 6.990 | 11,200 |
| 2024-12-02 | 6.920 | 6.990 | 6.920 | 6.960 | 6.960 | 11,000 |
| 2024-11-29 | 6.910 | 6.910 | 6.900 | 6.900 | 6.900 | 11,200 |
| 2024-11-28 | 6.910 | 6.910 | 6.900 | 6.900 | 6.900 | 12,800 |
| 2024-11-27 | 6.930 | 6.930 | 6.920 | 6.920 | 6.920 | 11,200 |
| 2024-11-26 | 6.950 | 6.950 | 6.930 | 6.940 | 6.940 | 12,000 |
| 2024-11-25 | 6.990 | 6.990 | 6.900 | 6.990 | 6.990 | 10,600 |
| 2024-11-22 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 12,400 |
| 2024-11-21 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 11,800 |
| 2024-11-20 | 6.890 | 6.980 | 6.890 | 6.980 | 6.980 | 11,000 |
| 2024-11-19 | 6.690 | 6.840 | 6.690 | 6.840 | 6.840 | 10,800 |
| 2024-11-18 | 6.700 | 6.700 | 6.690 | 6.690 | 6.690 | 13,400 |
| 2024-11-15 | 6.890 | 6.980 | 6.710 | 6.710 | 6.710 | 11,600 |
| 2024-11-14 | 6.810 | 6.810 | 6.790 | 6.790 | 6.790 | 11,000 |
| 2024-11-13 | 6.900 | 6.900 | 6.800 | 6.830 | 6.830 | 10,600 |
| 2024-11-12 | 6.950 | 6.960 | 6.920 | 6.920 | 6.920 | 13,600 |
| 2024-11-11 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 11,600 |
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.