CF PharmTech, Inc. (HKG:2652)
Hong Kong · Delayed Price · Currency is HKD 5.30
-0.33 (-5.86%)
Oct 30, 2026, 4:08 PM HKT
CF PharmTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.76 | 5.78 | 5.27 | 5.30 | 5.30 | -5.86% | 1,007,900 |
| Oct 29, 2026 | 5.64 | 5.88 | 5.55 | 5.63 | 5.63 | -0.09% | 1,142,875 |
| Oct 28, 2026 | 5.62 | 5.77 | 5.57 | 5.64 | 5.64 | 0.18% | 539,546 |
| Oct 27, 2026 | 5.56 | 5.68 | 5.53 | 5.63 | 5.63 | 0.27% | 396,974 |
| Oct 26, 2026 | 5.35 | 5.65 | 5.35 | 5.61 | 5.61 | 0.27% | 390,245 |
| Oct 23, 2026 | 5.43 | 5.60 | 5.33 | 5.60 | 5.60 | 3.04% | 792,083 |
| Oct 22, 2026 | 5.76 | 5.76 | 5.38 | 5.43 | 5.43 | -5.65% | 1,075,343 |
| Oct 21, 2026 | 5.86 | 6.03 | 5.63 | 5.76 | 5.76 | -1.29% | 1,257,800 |
| Oct 20, 2026 | 6.15 | 6.15 | 5.81 | 5.83 | 5.83 | -2.51% | 1,497,800 |
| Oct 16, 2026 | 6.15 | 6.15 | 5.77 | 5.98 | 5.98 | 1.18% | 1,957,000 |
| Oct 15, 2026 | 6.04 | 6.25 | 5.91 | 5.91 | 5.91 | -4.29% | 2,289,100 |
| Oct 14, 2026 | 6.41 | 6.51 | 6.05 | 6.18 | 6.18 | -2.76% | 4,992,300 |
| Oct 13, 2026 | 6.00 | 6.69 | 5.91 | 6.35 | 6.35 | 3.76% | 7,910,300 |
| Oct 12, 2026 | 6.24 | 6.33 | 5.88 | 6.12 | 6.12 | 1.07% | 2,415,200 |
| Oct 9, 2026 | 5.75 | 6.43 | 5.58 | 6.06 | 6.06 | 5.30% | 10,319,300 |
| Oct 8, 2026 | 6.64 | 6.65 | 5.18 | 5.75 | 5.75 | -13.40% | 25,334,505 |
| Oct 7, 2026 | 6.80 | 6.88 | 6.35 | 6.64 | 6.64 | -3.56% | 996,400 |
| Oct 6, 2026 | 7.18 | 7.18 | 6.81 | 6.89 | 6.89 | -3.84% | 434,100 |
| Oct 5, 2026 | 7.18 | 7.30 | 6.66 | 7.16 | 7.16 | 4.53% | 625,300 |
| Oct 2, 2026 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | -1.23% | 400,200 |
| Sep 30, 2026 | 7.06 | 7.15 | 6.51 | 6.94 | 6.94 | -0.72% | 2,613,100 |
| Sep 29, 2026 | 7.31 | 7.49 | 6.92 | 6.99 | 6.99 | -4.18% | 3,160,600 |
| Sep 28, 2026 | 9.49 | 9.49 | 7.27 | 7.29 | 7.29 | -23.18% | 5,086,900 |
| Sep 25, 2026 | 9.38 | 9.55 | 9.07 | 9.49 | 9.49 | 1.23% | 250,800 |
| Sep 24, 2026 | 9.29 | 9.73 | 9.21 | 9.38 | 9.38 | -0.11% | 1,983,600 |
| Sep 23, 2026 | 10.33 | 10.38 | 9.32 | 9.39 | 9.39 | -8.88% | 2,711,000 |
| Sep 22, 2026 | 11.29 | 11.29 | 9.99 | 10.30 | 10.30 | -6.36% | 1,632,500 |
| Sep 21, 2026 | 10.77 | 11.28 | 10.68 | 11.00 | 11.00 | - | 1,855,900 |
| Sep 18, 2026 | 10.63 | 11.30 | 10.63 | 11.00 | 11.00 | 3.48% | 2,071,300 |
| Sep 17, 2026 | 10.48 | 10.78 | 10.23 | 10.63 | 10.63 | 2.41% | 1,268,200 |
| Sep 16, 2026 | 10.06 | 10.65 | 9.87 | 10.38 | 10.38 | 3.18% | 1,988,000 |
| Sep 15, 2026 | 9.82 | 10.70 | 9.82 | 10.06 | 10.06 | -0.59% | 2,075,800 |
| Sep 14, 2026 | 10.45 | 11.49 | 9.94 | 10.12 | 10.12 | -2.32% | 4,586,400 |
| Sep 11, 2026 | 9.70 | 10.65 | 9.61 | 10.36 | 10.36 | 7.92% | 5,751,050 |
| Sep 10, 2026 | 9.29 | 9.80 | 8.88 | 9.60 | 9.60 | 3.39% | 3,535,000 |
| Sep 9, 2026 | 10.08 | 10.09 | 9.20 | 9.29 | 9.29 | -6.87% | 2,488,600 |
| Sep 8, 2026 | 10.34 | 10.50 | 9.91 | 9.97 | 9.97 | -3.58% | 2,032,700 |
| Sep 7, 2026 | 10.88 | 10.92 | 10.14 | 10.34 | 10.34 | -6.00% | 3,609,700 |
| Sep 4, 2026 | 12.05 | 12.05 | 10.92 | 11.00 | 11.00 | -6.78% | 3,185,900 |
| Sep 3, 2026 | 12.72 | 12.80 | 11.75 | 11.80 | 11.80 | -7.09% | 2,449,600 |
| Sep 2, 2026 | 13.98 | 13.98 | 12.70 | 12.70 | 12.70 | -7.97% | 1,857,900 |
| Sep 1, 2026 | 14.30 | 14.32 | 13.79 | 13.80 | 13.80 | -2.06% | 1,296,000 |
| Aug 31, 2026 | 14.63 | 14.63 | 13.36 | 14.09 | 14.09 | -2.89% | 2,206,300 |
| Aug 28, 2026 | 15.38 | 15.66 | 14.15 | 14.51 | 14.51 | -5.66% | 4,495,200 |
| Aug 27, 2026 | 15.49 | 18.66 | 15.36 | 15.38 | 15.38 | 0.46% | 11,403,700 |
| Aug 26, 2026 | 15.63 | 15.96 | 15.29 | 15.31 | 15.31 | -2.05% | 1,284,100 |
| Aug 25, 2026 | 16.78 | 19.00 | 15.40 | 15.63 | 15.63 | 2.76% | 9,570,100 |
| Aug 24, 2026 | 15.25 | 15.35 | 15.00 | 15.21 | 15.21 | 0.07% | 3,104,000 |
| Aug 21, 2026 | 15.91 | 16.05 | 15.19 | 15.20 | 15.20 | -4.22% | 2,773,800 |
| Aug 20, 2026 | 16.40 | 16.79 | 15.87 | 15.87 | 15.87 | -3.23% | 3,213,200 |