Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong · Delayed Price · Currency is HKD 5.70
-0.12 (-2.06%)
Last updated: Apr 20, 2026, 11:46 AM HKT
HKG:6922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 5.88 | 5.96 | 5.80 | 5.82 | 5.82 | - | 34,400 |
| Mar 12, 2026 | 5.87 | 5.95 | 5.82 | 5.82 | 5.82 | 1.22% | 34,200 |
| Mar 11, 2026 | 5.78 | 5.85 | 5.65 | 5.75 | 5.75 | 0.70% | 45,000 |
| Mar 10, 2026 | 5.61 | 5.77 | 5.61 | 5.71 | 5.71 | 3.25% | 59,800 |
| Mar 9, 2026 | 5.63 | 5.85 | 5.50 | 5.53 | 5.53 | -0.36% | 38,400 |
| Mar 6, 2026 | 5.60 | 5.63 | 5.33 | 5.55 | 5.55 | - | 45,800 |
| Mar 5, 2026 | 5.60 | 5.68 | 5.34 | 5.55 | 5.55 | 0.36% | 46,000 |
| 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 |