Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong · Delayed Price · Currency is HKD 5.53
-0.13 (-2.30%)
At close: Mar 4, 2026
HKG:6922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.68 | 5.80 | 5.54 | 5.53 | 5.53 | -2.30% | 36,600 |
| Mar 3, 2026 | 5.69 | 5.82 | 5.66 | 5.66 | 5.66 | -0.35% | 40,200 |
| Mar 2, 2026 | 5.45 | 5.68 | 5.35 | 5.68 | 5.68 | 4.80% | 41,600 |
| Feb 27, 2026 | 5.46 | 5.56 | 5.35 | 5.42 | 5.42 | 1.50% | 37,000 |
| Feb 26, 2026 | 5.47 | 5.47 | 5.31 | 5.34 | 5.34 | -1.48% | 47,200 |
| Feb 25, 2026 | 5.52 | 5.60 | 5.38 | 5.42 | 5.42 | -0.91% | 43,800 |
| Feb 24, 2026 | 5.85 | 5.85 | 5.18 | 5.47 | 5.47 | -5.20% | 118,400 |
| Feb 23, 2026 | 5.96 | 6.06 | 5.61 | 5.77 | 5.77 | -2.20% | 46,000 |
| Feb 20, 2026 | 6.03 | 6.05 | 5.90 | 5.90 | 5.90 | - | 35,200 |
| Feb 16, 2026 | 6.03 | 6.03 | 5.86 | 5.90 | 5.90 | -0.34% | 49,600 |
| Feb 13, 2026 | 6.15 | 6.17 | 5.92 | 5.92 | 5.92 | -3.90% | 39,800 |
| Feb 12, 2026 | 6.03 | 6.16 | 5.94 | 6.16 | 6.16 | 2.67% | 50,400 |
| Feb 11, 2026 | 6.03 | 6.07 | 5.94 | 6.00 | 6.00 | 1.01% | 57,600 |
| Feb 10, 2026 | 6.03 | 6.09 | 5.90 | 5.94 | 5.94 | 0.68% | 61,800 |
| Feb 9, 2026 | 6.03 | 6.03 | 5.94 | 5.90 | 5.90 | 0.85% | 35,200 |
| Feb 6, 2026 | 5.97 | 5.97 | 5.60 | 5.85 | 5.85 | -0.85% | 46,600 |
| Feb 5, 2026 | 6.04 | 6.04 | 5.75 | 5.90 | 5.90 | -2.16% | 65,000 |
| Feb 4, 2026 | 6.03 | 6.03 | 5.97 | 6.03 | 6.03 | 1.01% | 33,400 |
| Feb 3, 2026 | 5.80 | 5.99 | 5.80 | 5.97 | 5.97 | 2.05% | 37,200 |
| Feb 2, 2026 | 6.09 | 6.09 | 5.85 | 5.85 | 5.85 | -2.34% | 61,400 |
| Jan 30, 2026 | 6.09 | 6.33 | 5.99 | 5.99 | 5.99 | -0.17% | 64,400 |
| Jan 29, 2026 | 6.17 | 6.23 | 6.00 | 6.00 | 6.00 | -2.91% | 50,000 |
| Jan 28, 2026 | 6.47 | 6.47 | 6.12 | 6.18 | 6.18 | -4.48% | 65,200 |
| Jan 27, 2026 | 6.30 | 6.47 | 6.10 | 6.47 | 6.47 | 2.54% | 44,400 |
| Jan 26, 2026 | 6.54 | 6.55 | 6.31 | 6.31 | 6.31 | -3.52% | 81,600 |
| Jan 23, 2026 | 6.56 | 6.61 | 6.50 | 6.54 | 6.54 | -0.46% | 47,600 |
| Jan 22, 2026 | 6.55 | 6.63 | 6.51 | 6.57 | 6.57 | 0.15% | 112,600 |
| Jan 21, 2026 | 6.54 | 6.66 | 6.50 | 6.56 | 6.56 | 0.15% | 137,200 |
| Jan 20, 2026 | 6.61 | 6.72 | 6.55 | 6.55 | 6.55 | -0.91% | 44,600 |
| Jan 19, 2026 | 6.59 | 6.74 | 6.56 | 6.61 | 6.61 | 0.30% | 138,000 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.42 | 6.59 | 6.59 | 0.46% | 37,400 |
| Jan 15, 2026 | 6.57 | 6.58 | 6.43 | 6.56 | 6.56 | -0.30% | 54,800 |
| Jan 14, 2026 | 6.55 | 6.65 | 6.46 | 6.58 | 6.58 | 0.30% | 77,800 |
| Jan 13, 2026 | 6.52 | 6.71 | 6.41 | 6.56 | 6.56 | 0.61% | 272,200 |
| Jan 12, 2026 | 6.51 | 6.63 | 6.41 | 6.52 | 6.52 | 0.15% | 271,600 |
| Jan 9, 2026 | 6.56 | 6.75 | 6.42 | 6.51 | 6.51 | -0.76% | 100,000 |
| Jan 8, 2026 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | -1.94% | 75,200 |
| Jan 7, 2026 | 6.64 | 6.76 | 6.40 | 6.69 | 6.69 | - | 211,400 |
| Jan 6, 2026 | 6.60 | 6.78 | 6.60 | 6.69 | 6.69 | -0.15% | 69,400 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.17 | 6.70 | 6.70 | -1.33% | 109,600 |
| Jan 2, 2026 | 6.90 | 6.92 | 6.63 | 6.79 | 6.79 | -1.31% | 45,800 |
| Dec 31, 2025 | 6.96 | 6.96 | 6.61 | 6.88 | 6.88 | -1.29% | 48,600 |
| Dec 30, 2025 | 6.53 | 7.00 | 6.50 | 6.97 | 6.97 | 7.89% | 94,800 |
| Dec 29, 2025 | 6.31 | 6.46 | 6.19 | 6.46 | 6.46 | 2.05% | 210,800 |
| Dec 24, 2025 | 6.28 | 6.49 | 6.22 | 6.33 | 6.33 | 2.10% | 88,600 |
| Dec 23, 2025 | 6.13 | 6.29 | 6.05 | 6.20 | 6.20 | 2.99% | 147,600 |
| Dec 22, 2025 | 6.14 | 6.30 | 5.88 | 6.02 | 6.02 | -1.31% | 300,600 |
| Dec 19, 2025 | 6.09 | 6.20 | 6.00 | 6.10 | 6.10 | 0.66% | 83,000 |
| Dec 18, 2025 | 6.05 | 6.06 | 5.96 | 6.06 | 6.06 | 1.51% | 88,600 |
| Dec 17, 2025 | 6.06 | 6.22 | 5.97 | 5.97 | 5.97 | -1.00% | 54,600 |