Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong · Delayed Price · Currency is HKD 3.710
-0.030 (-0.80%)
Jul 31, 2026, 3:59 PM HKT
HKG:6922 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 26,000 |
| Jun 9, 2026 | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -3.82% | 54,400 |
| Jun 8, 2026 | 4.76 | 4.76 | 4.45 | 4.45 | 4.45 | -6.51% | 51,200 |
| Jun 5, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | 1.06% | 49,200 |
| Jun 4, 2026 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -1.26% | 71,200 |
| Jun 3, 2026 | 4.78 | 4.81 | 4.77 | 4.77 | 4.77 | -0.63% | 47,000 |
| Jun 2, 2026 | 4.77 | 4.81 | 4.73 | 4.80 | 4.80 | -1.23% | 58,800 |
| Jun 1, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -0.82% | 58,200 |
| May 29, 2026 | 4.99 | 4.99 | 4.76 | 4.90 | 4.90 | -1.01% | 65,600 |
| May 28, 2026 | 4.96 | 5.14 | 4.94 | 4.95 | 4.95 | -0.20% | 46,200 |
| May 27, 2026 | 5.08 | 5.15 | 4.96 | 4.96 | 4.96 | -2.36% | 60,200 |
| May 26, 2026 | 5.24 | 5.24 | 5.06 | 5.08 | 5.08 | -2.68% | 61,400 |
| May 22, 2026 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | - | 63,000 |
| May 21, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -0.19% | 50,400 |
| May 20, 2026 | 5.29 | 5.29 | 5.22 | 5.23 | 5.23 | 0.19% | 38,400 |