Cryofocus Medtech (Shanghai) Co., Ltd. (6922.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:15PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.590 | 7.590 | 7.540 | 7.500 | 7.500 | 15,200 |
| 27 Jun 2024 | 7.720 | 7.720 | 7.690 | 7.600 | 7.600 | 14,400 |
| 26 Jun 2024 | 7.780 | 7.780 | 7.750 | 7.740 | 7.740 | 14,200 |
| 25 Jun 2024 | 7.790 | 7.790 | 7.770 | 7.770 | 7.770 | 16,200 |
| 24 Jun 2024 | 7.700 | 7.870 | 7.700 | 7.790 | 7.790 | 13,000 |
| 21 Jun 2024 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 15,000 |
| 20 Jun 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 13,000 |
| 19 Jun 2024 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 15,400 |
| 18 Jun 2024 | 7.900 | 7.900 | 7.840 | 7.840 | 7.840 | 14,400 |
| 17 Jun 2024 | 7.400 | 7.920 | 7.400 | 7.910 | 7.910 | 14,000 |
| 14 Jun 2024 | 6.810 | 7.260 | 6.800 | 7.260 | 7.260 | 18,000 |
| 13 Jun 2024 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 15,400 |
| 12 Jun 2024 | 6.830 | 6.830 | 6.820 | 6.820 | 6.820 | 16,000 |
| 11 Jun 2024 | 6.890 | 6.890 | 6.850 | 6.850 | 6.850 | 14,600 |
| 07 Jun 2024 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 14,600 |
| 06 Jun 2024 | 6.540 | 6.930 | 6.540 | 6.910 | 6.910 | 17,200 |
| 05 Jun 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 20,800 |
| 04 Jun 2024 | 6.390 | 6.390 | 6.380 | 6.380 | 6.380 | 16,800 |
| 03 Jun 2024 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 22,200 |
| 31 May 2024 | 6.390 | 6.390 | 6.380 | 6.390 | 6.390 | 17,200 |
| 30 May 2024 | 6.400 | 6.400 | 6.390 | 6.400 | 6.400 | 16,400 |
| 29 May 2024 | 6.380 | 6.400 | 6.360 | 6.400 | 6.400 | 19,600 |
| 28 May 2024 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 16,200 |
| 27 May 2024 | 6.790 | 6.790 | 6.210 | 6.420 | 6.420 | 20,400 |
| 24 May 2024 | 6.580 | 6.830 | 6.560 | 6.800 | 6.800 | 18,200 |
| 23 May 2024 | 6.210 | 6.970 | 6.210 | 6.840 | 6.840 | 14,800 |
| 22 May 2024 | 7.000 | 7.100 | 6.000 | 6.210 | 6.210 | 14,800 |
| 21 May 2024 | 7.070 | 7.070 | 6.970 | 6.970 | 6.970 | 14,400 |
| 20 May 2024 | 6.910 | 7.500 | 5.000 | 7.080 | 7.080 | 16,400 |
| 17 May 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| 16 May 2024 | 7.720 | 7.760 | 7.510 | 7.510 | 7.510 | 14,800 |
| 14 May 2024 | 7.820 | 7.820 | 7.750 | 7.780 | 7.780 | 13,000 |
| 13 May 2024 | 7.880 | 7.880 | 7.880 | 7.800 | 7.800 | 12,800 |
| 10 May 2024 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 12,800 |
| 09 May 2024 | 8.100 | 8.100 | 7.880 | 7.920 | 7.920 | 14,400 |
| 08 May 2024 | 8.350 | 8.350 | 6.810 | 7.800 | 7.800 | 34,800 |
| 07 May 2024 | 12.980 | 12.980 | 8.000 | 8.350 | 8.350 | 53,000 |
| 06 May 2024 | 13.160 | 13.160 | 13.000 | 13.000 | 13.000 | 7,800 |
| 03 May 2024 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 7,600 |
| 02 May 2024 | 12.580 | 12.980 | 12.580 | 12.980 | 12.980 | 9,400 |
| 30 Apr 2024 | 11.700 | 12.260 | 11.700 | 12.260 | 12.260 | 10,600 |
| 29 Apr 2024 | 10.340 | 11.340 | 10.340 | 11.340 | 11.340 | 9,800 |
| 26 Apr 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 10,600 |
| 25 Apr 2024 | 9.970 | 9.970 | 9.960 | 9.960 | 9.960 | 11,800 |
| 24 Apr 2024 | 9.940 | 9.940 | 9.890 | 9.890 | 9.890 | 12,200 |
| 23 Apr 2024 | 9.990 | 9.990 | 9.950 | 9.950 | 9.950 | 12,000 |
| 22 Apr 2024 | 9.990 | 9.990 | 9.970 | 9.970 | 9.970 | 9,800 |
| 19 Apr 2024 | 9.990 | 9.990 | 9.940 | 9.940 | 9.940 | 10,200 |
| 18 Apr 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 10,200 |
| 17 Apr 2024 | 10.140 | 10.140 | 9.910 | 9.970 | 9.970 | 10,000 |
| 16 Apr 2024 | 10.220 | 10.220 | 10.160 | 10.160 | 10.160 | 10,400 |
| 15 Apr 2024 | 10.340 | 10.340 | 10.240 | 10.240 | 10.240 | 10,400 |
| 12 Apr 2024 | 10.480 | 10.480 | 10.360 | 10.360 | 10.360 | 9,800 |
| 11 Apr 2024 | 11.360 | 11.360 | 10.500 | 10.500 | 10.500 | 9,000 |
| 10 Apr 2024 | 11.460 | 11.460 | 11.380 | 11.380 | 11.380 | 9,000 |
| 09 Apr 2024 | 12.460 | 12.460 | 11.900 | 11.760 | 11.760 | 9,400 |
| 08 Apr 2024 | 11.100 | 11.500 | 11.100 | 11.480 | 11.480 | 9,000 |
| 05 Apr 2024 | 9.640 | 11.400 | 9.640 | 11.400 | 11.400 | 14,200 |
| 03 Apr 2024 | 9.450 | 9.450 | 9.450 | 9.400 | 9.400 | 11,200 |
| 02 Apr 2024 | 9.490 | 9.490 | 9.470 | 9.470 | 9.470 | 11,200 |
| 28 Mar 2024 | 9.560 | 9.560 | 9.510 | 9.510 | 9.510 | 10,400 |
| 27 Mar 2024 | 9.690 | 9.690 | 9.570 | 9.570 | 9.570 | 10,400 |
| 26 Mar 2024 | 9.710 | 9.710 | 9.690 | 9.690 | 9.690 | 10,400 |
| 25 Mar 2024 | 9.750 | 9.750 | 9.720 | 9.720 | 9.720 | 10,800 |
| 22 Mar 2024 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 10,400 |
| 21 Mar 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 10,800 |
| 20 Mar 2024 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 10,400 |
| 19 Mar 2024 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 10,400 |
| 18 Mar 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 10,200 |
| 15 Mar 2024 | 9.920 | 9.920 | 9.870 | 9.870 | 9.870 | 10,200 |
| 14 Mar 2024 | 9.970 | 9.970 | 9.950 | 9.950 | 9.950 | 12,200 |
| 13 Mar 2024 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | - |
| 12 Mar 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,200 |
| 11 Mar 2024 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 10,000 |
| 08 Mar 2024 | 10.180 | 10.180 | 10.140 | 10.140 | 10.140 | 11,200 |
| 07 Mar 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 11,400 |
| 06 Mar 2024 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 10,000 |
| 05 Mar 2024 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 10,000 |
| 04 Mar 2024 | 10.620 | 10.620 | 10.600 | 10.600 | 10.600 | 10,000 |
| 01 Mar 2024 | 10.760 | 10.760 | 10.740 | 10.740 | 10.740 | 9,400 |
| 29 Feb 2024 | 10.920 | 10.920 | 10.900 | 10.900 | 10.900 | 9,600 |
| 28 Feb 2024 | 10.960 | 10.960 | 10.940 | 10.940 | 10.940 | 9,200 |
| 27 Feb 2024 | 11.160 | 11.160 | 11.120 | 11.100 | 11.100 | 9,200 |
| 26 Feb 2024 | 11.380 | 11.380 | 11.340 | 11.320 | 11.320 | 9,800 |
| 23 Feb 2024 | 12.280 | 12.280 | 12.120 | 11.560 | 11.560 | 8,200 |
| 22 Feb 2024 | 12.800 | 12.800 | 12.560 | 12.480 | 12.480 | 8,000 |
| 21 Feb 2024 | 13.180 | 13.180 | 13.000 | 12.980 | 12.980 | 10,000 |
| 20 Feb 2024 | 13.680 | 13.680 | 13.460 | 13.420 | 13.420 | 9,000 |
| 19 Feb 2024 | 14.200 | 14.200 | 13.900 | 13.880 | 13.880 | 9,200 |
| 16 Feb 2024 | 14.360 | 14.360 | 14.220 | 14.220 | 14.220 | 10,000 |
| 15 Feb 2024 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 8,600 |
| 14 Feb 2024 | 13.500 | 13.980 | 13.500 | 13.980 | 13.980 | 8,600 |
| 09 Feb 2024 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | - |
| 08 Feb 2024 | 11.600 | 12.180 | 11.600 | 12.140 | 12.140 | 10,600 |
| 07 Feb 2024 | 11.080 | 11.400 | 11.080 | 11.380 | 11.380 | 11,200 |
| 06 Feb 2024 | 10.880 | 10.880 | 10.840 | 10.820 | 10.820 | 11,800 |
| 05 Feb 2024 | 10.560 | 11.000 | 10.560 | 11.000 | 11.000 | 6,200 |
| 02 Feb 2024 | 10.760 | 10.760 | 10.700 | 10.700 | 10.700 | 12,600 |
| 01 Feb 2024 | 10.820 | 10.840 | 10.780 | 10.780 | 10.780 | 12,400 |
| 31 Jan 2024 | 10.840 | 10.860 | 10.840 | 10.860 | 10.860 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.