CF PharmTech, Inc. (HKG:2652)
Hong Kong · Delayed Price · Currency is HKD 19.57
-0.05 (-0.25%)
At close: May 22, 2026
CF PharmTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 22.30 | 23.56 | 22.00 | 22.84 | 22.84 | 2.33% | 392,500 |
| Mar 26, 2026 | 23.12 | 23.94 | 22.30 | 22.32 | 22.32 | -3.38% | 247,900 |
| Mar 25, 2026 | 23.80 | 24.00 | 23.06 | 23.10 | 23.10 | -2.28% | 353,500 |
| Mar 24, 2026 | 24.80 | 25.00 | 23.40 | 23.64 | 23.64 | 0.94% | 436,000 |
| Mar 23, 2026 | 24.80 | 26.30 | 23.38 | 23.42 | 23.42 | -2.90% | 1,039,500 |
| Mar 20, 2026 | 25.98 | 26.20 | 24.00 | 24.12 | 24.12 | -4.21% | 907,500 |
| Mar 19, 2026 | 25.00 | 28.74 | 24.08 | 25.18 | 25.18 | 1.04% | 2,207,100 |
| Mar 18, 2026 | 24.62 | 30.68 | 24.62 | 24.92 | 24.92 | 1.22% | 5,371,350 |
| Mar 17, 2026 | 27.00 | 27.00 | 24.02 | 24.62 | 24.62 | -11.82% | 2,528,200 |
| Mar 16, 2026 | 23.00 | 32.88 | 22.30 | 27.92 | 27.92 | 21.39% | 8,642,600 |
| Mar 13, 2026 | 25.00 | 25.00 | 20.30 | 23.00 | 23.00 | -8.07% | 1,624,038 |
| Mar 12, 2026 | 29.00 | 29.00 | 24.86 | 25.02 | 25.02 | -13.72% | 1,280,000 |
| Mar 11, 2026 | 29.00 | 30.30 | 28.20 | 29.00 | 29.00 | 2.84% | 769,000 |
| Mar 10, 2026 | 29.40 | 31.66 | 28.00 | 28.20 | 28.20 | -4.41% | 815,000 |