Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong · Delayed Price · Currency is HKD 4.900
-0.050 (-1.01%)
At close: May 29, 2026
HKG:6922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -0.76% | 39,600 |
| May 18, 2026 | 5.41 | 5.48 | 5.26 | 5.26 | 5.26 | 0.19% | 38,800 |
| May 15, 2026 | 5.50 | 5.52 | 5.25 | 5.25 | 5.25 | -0.38% | 47,400 |
| May 14, 2026 | 5.52 | 5.52 | 5.27 | 5.27 | 5.27 | -0.75% | 56,200 |
| May 13, 2026 | 5.66 | 5.66 | 5.31 | 5.31 | 5.31 | -2.21% | 49,600 |
| May 12, 2026 | 5.61 | 5.61 | 5.38 | 5.43 | 5.43 | -0.37% | 43,600 |
| May 11, 2026 | 5.51 | 5.70 | 5.44 | 5.45 | 5.45 | -1.09% | 50,200 |
| May 8, 2026 | 5.54 | 5.70 | 5.51 | 5.51 | 5.51 | -0.72% | 65,000 |
| May 7, 2026 | 5.64 | 5.65 | 5.51 | 5.55 | 5.55 | -0.36% | 103,800 |
| May 6, 2026 | 5.72 | 5.75 | 5.43 | 5.57 | 5.57 | -1.42% | 43,600 |
| May 5, 2026 | 5.78 | 5.80 | 5.58 | 5.65 | 5.65 | 0.53% | 38,400 |
| May 4, 2026 | 5.60 | 5.74 | 5.60 | 5.62 | 5.62 | 0.54% | 41,800 |
| Apr 30, 2026 | 5.55 | 5.62 | 5.55 | 5.59 | 5.59 | 4.10% | 38,600 |
| Apr 29, 2026 | 5.62 | 5.64 | 5.37 | 5.37 | 5.37 | -0.56% | 39,800 |
| Apr 28, 2026 | 5.51 | 5.51 | 5.35 | 5.40 | 5.40 | 1.89% | 81,000 |
| Apr 27, 2026 | 5.55 | 5.56 | 5.30 | 5.30 | 5.30 | -1.30% | 46,200 |
| Apr 24, 2026 | 5.56 | 5.56 | 5.33 | 5.37 | 5.37 | - | 38,800 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.37 | 5.37 | 5.37 | -2.54% | 42,000 |
| Apr 22, 2026 | 5.69 | 5.69 | 5.51 | 5.51 | 5.51 | -0.72% | 41,000 |
| Apr 21, 2026 | 5.79 | 5.79 | 5.50 | 5.55 | 5.55 | -2.63% | 66,000 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -2.06% | 49,400 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.61 | 5.82 | 5.82 | -0.17% | 84,400 |
| Apr 16, 2026 | 5.78 | 5.94 | 5.66 | 5.83 | 5.83 | 3.00% | 121,000 |
| Apr 15, 2026 | 5.74 | 5.78 | 5.58 | 5.66 | 5.66 | -0.35% | 49,800 |
| Apr 14, 2026 | 6.05 | 6.05 | 5.68 | 5.68 | 5.68 | -3.89% | 41,600 |
| Apr 13, 2026 | 5.78 | 5.94 | 5.72 | 5.91 | 5.91 | 2.78% | 74,000 |
| Apr 10, 2026 | 5.75 | 5.78 | 5.55 | 5.75 | 5.75 | 1.59% | 52,800 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.52 | 5.66 | 5.66 | 0.18% | 49,400 |
| Apr 8, 2026 | 5.64 | 5.70 | 5.51 | 5.65 | 5.65 | 1.80% | 42,400 |
| Apr 2, 2026 | 5.69 | 5.69 | 5.46 | 5.55 | 5.55 | -2.29% | 57,600 |
| Apr 1, 2026 | 5.65 | 5.71 | 5.49 | 5.68 | 5.68 | 4.22% | 77,600 |
| Mar 31, 2026 | 5.58 | 5.58 | 5.45 | 5.45 | 5.45 | -2.15% | 38,600 |
| Mar 30, 2026 | 5.70 | 5.75 | 5.50 | 5.57 | 5.57 | 1.27% | 38,200 |
| Mar 27, 2026 | 5.47 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 59,000 |
| Mar 26, 2026 | 5.64 | 5.66 | 5.45 | 5.45 | 5.45 | -1.45% | 41,600 |
| Mar 25, 2026 | 5.64 | 5.68 | 5.53 | 5.53 | 5.53 | - | 37,000 |
| Mar 24, 2026 | 5.63 | 5.65 | 5.53 | 5.53 | 5.53 | -1.95% | 44,200 |
| Mar 23, 2026 | 5.74 | 5.78 | 5.64 | 5.64 | 5.64 | 0.71% | 40,400 |
| Mar 20, 2026 | 5.82 | 5.85 | 5.60 | 5.60 | 5.60 | -1.06% | 38,600 |
| Mar 19, 2026 | 5.99 | 6.00 | 5.66 | 5.66 | 5.66 | -3.90% | 41,000 |
| Mar 18, 2026 | 5.90 | 6.08 | 5.76 | 5.89 | 5.89 | - | 44,200 |
| Mar 17, 2026 | 5.92 | 5.98 | 5.79 | 5.89 | 5.89 | 0.86% | 32,400 |
| Mar 16, 2026 | 5.95 | 5.97 | 5.75 | 5.84 | 5.84 | 0.34% | 44,000 |