Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong · Delayed Price · Currency is HKD 3.405
-0.050 (-1.45%)
Aug 21, 2026, 3:34 PM HKT
HKG:6922 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -1.45% | 38,000 |
| Aug 20, 2026 | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | -1.71% | 38,000 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.45 | 3.52 | 3.52 | -0.85% | 46,400 |
| Aug 18, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | -0.70% | 40,600 |
| Aug 17, 2026 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | -0.83% | 21,200 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.70% | 56,800 |
| Aug 13, 2026 | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.97% | 32,400 |
| Aug 12, 2026 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | -0.14% | 43,400 |
| Aug 11, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.62 | -1.09% | 32,200 |
| Aug 10, 2026 | 3.75 | 3.76 | 3.64 | 3.66 | 3.66 | - | 46,800 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | -0.14% | 52,800 |
| Aug 6, 2026 | 3.65 | 3.76 | 3.64 | 3.66 | 3.66 | -1.08% | 49,000 |
| Aug 5, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | - | 41,000 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 25,400 |
| Aug 3, 2026 | 3.68 | 3.71 | 3.65 | 3.70 | 3.70 | -0.27% | 38,800 |
| Jul 31, 2026 | 3.80 | 3.88 | 3.68 | 3.71 | 3.71 | -0.80% | 40,600 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 24,800 |
| Jul 29, 2026 | 3.72 | 3.90 | 3.72 | 3.75 | 3.75 | 0.81% | 34,000 |
| Jul 28, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -1.33% | 37,600 |
| Jul 27, 2026 | 3.78 | 3.79 | 3.72 | 3.77 | 3.77 | -0.53% | 35,600 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.77 | 3.79 | 3.79 | -1.04% | 40,000 |
| Jul 23, 2026 | 3.89 | 3.89 | 3.79 | 3.83 | 3.83 | -1.79% | 33,800 |
| Jul 22, 2026 | 3.95 | 3.95 | 3.80 | 3.90 | 3.90 | -3.23% | 34,600 |
| Jul 21, 2026 | 4.04 | 4.04 | 3.96 | 4.03 | 4.03 | -0.49% | 33,200 |
| Jul 20, 2026 | 4.10 | 4.11 | 4.05 | 4.05 | 4.05 | -1.70% | 23,200 |
| Jul 17, 2026 | 4.12 | 4.15 | 4.11 | 4.12 | 4.12 | -0.72% | 27,400 |
| Jul 16, 2026 | 4.13 | 4.15 | 4.12 | 4.15 | 4.15 | 0.24% | 37,200 |
| Jul 15, 2026 | 3.95 | 4.17 | 3.95 | 4.14 | 4.14 | 3.50% | 45,600 |
| Jul 14, 2026 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | 0.25% | 46,800 |
| Jul 13, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -2.68% | 26,000 |
| Jul 10, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 2.24% | 43,200 |
| Jul 9, 2026 | 3.95 | 4.01 | 3.93 | 4.01 | 4.01 | 1.78% | 63,800 |
| Jul 8, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | - | 42,200 |
| Jul 7, 2026 | 3.78 | 3.94 | 3.75 | 3.94 | 3.94 | 3.96% | 70,000 |
| Jul 6, 2026 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | 0.26% | 43,000 |
| Jul 3, 2026 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | - | 34,400 |
| Jul 2, 2026 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | -0.53% | 22,000 |
| Jun 30, 2026 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | -1.04% | 21,800 |
| Jun 29, 2026 | 3.85 | 3.87 | 3.77 | 3.84 | 3.84 | -1.54% | 38,400 |
| Jun 26, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -3.23% | 34,000 |
| Jun 25, 2026 | 4.10 | 4.15 | 3.95 | 4.03 | 4.03 | 0.50% | 35,200 |
| Jun 24, 2026 | 4.00 | 4.01 | 3.95 | 4.01 | 4.01 | - | 28,600 |
| Jun 23, 2026 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | -0.50% | 30,000 |
| Jun 22, 2026 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | -0.25% | 33,600 |
| Jun 18, 2026 | 4.05 | 4.17 | 4.01 | 4.04 | 4.04 | -0.49% | 46,800 |
| Jun 17, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -1.46% | 37,800 |
| Jun 16, 2026 | 4.13 | 4.13 | 4.10 | 4.12 | 4.12 | -0.48% | 49,400 |
| Jun 15, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.48% | 15,800 |
| Jun 12, 2026 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | -0.95% | 49,600 |
| Jun 11, 2026 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 54,200 |