CF PharmTech, Inc. (HKG:2652)
Hong Kong · Delayed Price · Currency is HKD 18.29
+0.17 (0.94%)
Jun 15, 2026, 4:09 PM HKT
CF PharmTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17.83 | 18.18 | 17.70 | 18.12 | 18.12 | 1.57% | 243,000 |
| Jun 11, 2026 | 19.98 | 19.98 | 17.81 | 17.84 | 17.84 | -3.83% | 964,500 |
| Jun 10, 2026 | 17.30 | 20.20 | 17.30 | 18.55 | 18.55 | -2.62% | 1,174,500 |
| Jun 9, 2026 | 20.50 | 20.50 | 18.21 | 19.05 | 19.05 | -4.75% | 1,252,000 |
| Jun 8, 2026 | 20.40 | 20.40 | 19.58 | 20.00 | 20.00 | -1.28% | 410,500 |
| Jun 5, 2026 | 21.18 | 21.18 | 19.87 | 20.26 | 20.26 | 0.30% | 306,500 |
| Jun 4, 2026 | 20.18 | 22.96 | 19.89 | 20.20 | 20.20 | 0.10% | 945,600 |
| Jun 3, 2026 | 20.36 | 20.66 | 19.88 | 20.18 | 20.18 | -0.98% | 104,000 |
| Jun 2, 2026 | 22.18 | 22.18 | 20.24 | 20.38 | 20.38 | -4.23% | 548,500 |
| Jun 1, 2026 | 22.22 | 22.80 | 20.76 | 21.28 | 21.28 | -4.23% | 432,000 |
| May 29, 2026 | 20.20 | 22.60 | 19.81 | 22.22 | 22.22 | 10.00% | 781,000 |
| May 28, 2026 | 19.29 | 21.06 | 19.29 | 20.20 | 20.20 | 2.75% | 1,586,000 |
| May 27, 2026 | 20.38 | 20.50 | 19.47 | 19.66 | 19.66 | -3.53% | 581,500 |
| May 26, 2026 | 19.55 | 20.70 | 18.57 | 20.38 | 20.38 | 4.14% | 827,000 |
| May 22, 2026 | 18.80 | 19.99 | 18.10 | 19.57 | 19.57 | -0.25% | 627,500 |
| May 21, 2026 | 20.20 | 20.46 | 18.90 | 19.62 | 19.62 | -2.87% | 780,500 |
| May 20, 2026 | 20.04 | 21.18 | 19.87 | 20.20 | 20.20 | -0.69% | 450,000 |
| May 19, 2026 | 20.68 | 20.80 | 20.08 | 20.34 | 20.34 | -1.74% | 543,000 |
| May 18, 2026 | 21.50 | 21.50 | 20.48 | 20.70 | 20.70 | -0.19% | 205,000 |
| May 15, 2026 | 21.60 | 21.60 | 20.26 | 20.74 | 20.74 | -0.48% | 381,000 |
| May 14, 2026 | 21.42 | 21.52 | 20.50 | 20.84 | 20.84 | -0.19% | 314,000 |
| May 13, 2026 | 21.52 | 22.02 | 19.16 | 20.88 | 20.88 | -3.24% | 634,200 |
| May 12, 2026 | 21.58 | 22.06 | 21.48 | 21.58 | 21.58 | -1.55% | 420,000 |
| May 11, 2026 | 21.90 | 22.26 | 21.40 | 21.92 | 21.92 | 0.09% | 1,057,200 |
| May 8, 2026 | 21.68 | 22.00 | 21.58 | 21.90 | 21.90 | 1.01% | 76,000 |
| May 7, 2026 | 22.30 | 22.30 | 21.50 | 21.68 | 21.68 | -0.09% | 324,500 |
| May 6, 2026 | 21.50 | 22.40 | 21.50 | 21.70 | 21.70 | -1.45% | 263,000 |
| May 5, 2026 | 22.66 | 22.66 | 21.68 | 22.02 | 22.02 | -2.82% | 62,000 |
| May 4, 2026 | 21.96 | 22.98 | 21.96 | 22.66 | 22.66 | 2.07% | 54,500 |
| Apr 30, 2026 | 22.40 | 22.46 | 21.32 | 22.20 | 22.20 | 2.30% | 392,500 |
| Apr 29, 2026 | 22.16 | 22.88 | 21.50 | 21.70 | 21.70 | -3.38% | 1,070,000 |
| Apr 28, 2026 | 20.30 | 23.20 | 20.30 | 22.46 | 22.46 | 7.26% | 1,014,000 |
| Apr 27, 2026 | 20.76 | 21.08 | 20.36 | 20.94 | 20.94 | 0.87% | 147,900 |
| Apr 24, 2026 | 21.48 | 21.48 | 20.46 | 20.76 | 20.76 | -1.52% | 286,500 |
| Apr 23, 2026 | 21.54 | 21.70 | 20.76 | 21.08 | 21.08 | -3.74% | 351,500 |
| Apr 22, 2026 | 22.42 | 22.42 | 21.64 | 21.90 | 21.90 | -0.45% | 184,500 |
| Apr 21, 2026 | 22.60 | 22.76 | 22.00 | 22.00 | 22.00 | -2.65% | 214,000 |
| Apr 20, 2026 | 22.98 | 23.16 | 22.42 | 22.60 | 22.60 | -1.65% | 518,500 |
| Apr 17, 2026 | 23.70 | 24.16 | 22.80 | 22.98 | 22.98 | -2.38% | 369,000 |
| Apr 16, 2026 | 23.58 | 24.00 | 23.20 | 23.54 | 23.54 | -0.17% | 628,500 |
| Apr 15, 2026 | 25.76 | 26.42 | 23.52 | 23.58 | 23.58 | -5.53% | 2,307,000 |
| Apr 14, 2026 | 22.90 | 24.98 | 22.68 | 24.96 | 24.96 | 9.19% | 1,403,500 |
| Apr 13, 2026 | 23.00 | 23.28 | 22.38 | 22.86 | 22.86 | -0.61% | 273,500 |
| Apr 10, 2026 | 22.88 | 24.26 | 22.88 | 23.00 | 23.00 | 0.35% | 492,500 |
| Apr 9, 2026 | 23.08 | 23.10 | 22.42 | 22.92 | 22.92 | -0.69% | 231,000 |
| Apr 8, 2026 | 22.82 | 23.76 | 22.58 | 23.08 | 23.08 | 1.23% | 668,100 |
| Apr 2, 2026 | 22.42 | 24.30 | 22.42 | 22.80 | 22.80 | -1.30% | 1,271,000 |
| Apr 1, 2026 | 22.78 | 23.28 | 22.20 | 23.10 | 23.10 | 4.24% | 489,600 |
| Mar 31, 2026 | 22.20 | 23.78 | 22.00 | 22.16 | 22.16 | -2.81% | 422,000 |
| Mar 30, 2026 | 22.40 | 24.46 | 22.10 | 22.80 | 22.80 | -0.18% | 514,000 |