CF PharmTech, Inc. (HKG:2652)
Hong Kong
· Delayed Price · Currency is HKD 29.50
-4.56 (-13.39%)
Last updated: Mar 9, 2026, 3:59 PM HKT
CF PharmTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.96 | 36.96 | 27.76 | 29.50 | 29.50 | -13.39% | 1,915,000 |
| Mar 6, 2026 | 38.00 | 38.00 | 34.06 | 34.06 | 34.06 | -7.90% | 452,500 |
| Mar 5, 2026 | 38.00 | 38.50 | 36.52 | 36.98 | 36.98 | -0.96% | 200,000 |
| Mar 4, 2026 | 38.56 | 38.56 | 36.48 | 37.34 | 37.34 | -0.37% | 227,000 |
| Mar 3, 2026 | 39.18 | 39.18 | 36.26 | 37.48 | 37.48 | -3.90% | 400,700 |
| Mar 2, 2026 | 38.58 | 39.00 | 37.20 | 39.00 | 39.00 | - | 161,400 |
| Feb 27, 2026 | 39.00 | 39.18 | 38.10 | 39.00 | 39.00 | 1.09% | 331,000 |
| Feb 26, 2026 | 39.02 | 39.50 | 37.02 | 38.58 | 38.58 | 3.99% | 519,500 |
| Feb 25, 2026 | 37.50 | 39.36 | 36.08 | 37.10 | 37.10 | 0.32% | 606,540 |
| Feb 24, 2026 | 37.00 | 37.50 | 35.80 | 36.98 | 36.98 | 0.54% | 239,000 |
| Feb 23, 2026 | 37.00 | 37.56 | 35.70 | 36.78 | 36.78 | 2.17% | 163,000 |
| Feb 20, 2026 | 36.88 | 36.92 | 35.72 | 36.00 | 36.00 | -1.37% | 124,000 |
| Feb 16, 2026 | 36.00 | 36.60 | 34.94 | 36.50 | 36.50 | 5.74% | 304,500 |
| Feb 13, 2026 | 35.28 | 35.28 | 34.52 | 34.52 | 34.52 | -2.15% | 134,500 |
| Feb 12, 2026 | 35.98 | 35.98 | 34.48 | 35.28 | 35.28 | -0.84% | 167,000 |
| Feb 11, 2026 | 35.50 | 35.80 | 34.76 | 35.58 | 35.58 | 0.51% | 190,000 |
| Feb 10, 2026 | 36.50 | 36.50 | 34.86 | 35.40 | 35.40 | -1.39% | 112,000 |
| Feb 9, 2026 | 35.78 | 36.00 | 35.02 | 35.90 | 35.90 | 1.93% | 111,500 |
| Feb 6, 2026 | 35.30 | 35.88 | 34.50 | 35.22 | 35.22 | -1.34% | 96,000 |
| Feb 5, 2026 | 35.16 | 36.00 | 34.66 | 35.70 | 35.70 | 1.54% | 202,600 |
| Feb 4, 2026 | 34.52 | 35.90 | 34.00 | 35.16 | 35.16 | 1.85% | 230,300 |
| Feb 3, 2026 | 36.00 | 36.06 | 34.00 | 34.52 | 34.52 | -2.76% | 294,500 |
| Feb 2, 2026 | 36.70 | 36.88 | 35.50 | 35.50 | 35.50 | -2.47% | 88,000 |
| Jan 30, 2026 | 37.48 | 37.08 | 35.50 | 36.40 | 36.40 | 0.72% | 214,000 |
| Jan 29, 2026 | 36.00 | 37.20 | 35.20 | 36.14 | 36.14 | 1.80% | 358,390 |
| Jan 28, 2026 | 35.98 | 36.00 | 35.06 | 35.50 | 35.50 | 1.14% | 195,000 |
| Jan 27, 2026 | 35.50 | 35.70 | 34.52 | 35.10 | 35.10 | -0.11% | 171,000 |
| Jan 26, 2026 | 35.02 | 35.48 | 33.68 | 35.14 | 35.14 | -0.06% | 167,500 |
| Jan 23, 2026 | 35.60 | 35.60 | 34.04 | 35.16 | 35.16 | 1.38% | 121,500 |
| Jan 22, 2026 | 35.60 | 35.60 | 34.68 | 34.68 | 34.68 | -0.80% | 133,000 |
| Jan 21, 2026 | 34.50 | 35.00 | 33.50 | 34.96 | 34.96 | 3.62% | 160,000 |
| Jan 20, 2026 | 34.26 | 35.20 | 33.06 | 33.74 | 33.74 | 1.50% | 314,000 |
| Jan 19, 2026 | 34.98 | 34.50 | 32.50 | 33.24 | 33.24 | -0.30% | 118,000 |
| Jan 16, 2026 | 33.34 | 34.20 | 32.20 | 33.34 | 33.34 | 2.14% | 145,502 |
| Jan 15, 2026 | 32.00 | 33.20 | 31.80 | 32.64 | 32.64 | 2.64% | 165,000 |
| Jan 14, 2026 | 31.74 | 32.78 | 31.70 | 31.80 | 31.80 | 0.25% | 162,500 |
| Jan 13, 2026 | 32.50 | 32.86 | 31.72 | 31.72 | 31.72 | -0.88% | 169,060 |
| Jan 12, 2026 | 31.42 | 32.40 | 30.80 | 32.00 | 32.00 | 1.91% | 144,500 |
| Jan 9, 2026 | 33.30 | 32.50 | 31.40 | 31.40 | 31.40 | -3.09% | 116,500 |
| Jan 8, 2026 | 33.40 | 32.50 | 31.54 | 32.40 | 32.40 | 1.69% | 109,500 |
| Jan 7, 2026 | 32.00 | 32.54 | 31.50 | 31.86 | 31.86 | -0.44% | 187,000 |
| Jan 6, 2026 | 31.70 | 33.00 | 31.02 | 32.00 | 32.00 | 0.19% | 118,500 |
| Jan 5, 2026 | 33.02 | 33.02 | 30.12 | 31.94 | 31.94 | -5.95% | 294,000 |
| Jan 2, 2026 | 33.16 | 34.12 | 32.80 | 33.96 | 33.96 | -2.97% | 175,500 |
| Dec 31, 2025 | 33.66 | 36.20 | 33.00 | 35.00 | 35.00 | 2.52% | 533,000 |
| Dec 30, 2025 | 35.40 | 35.28 | 34.00 | 34.14 | 34.14 | -2.46% | 178,000 |
| Dec 29, 2025 | 35.00 | 35.44 | 34.22 | 35.00 | 35.00 | -0.17% | 199,500 |
| Dec 24, 2025 | 35.00 | 35.40 | 34.36 | 35.06 | 35.06 | 2.04% | 185,026 |
| Dec 23, 2025 | 34.56 | 34.88 | 33.20 | 34.36 | 34.36 | -1.32% | 241,500 |
| Dec 22, 2025 | 34.62 | 35.96 | 34.20 | 34.82 | 34.82 | -0.11% | 203,000 |
| Dec 19, 2025 | 34.30 | 36.00 | 33.80 | 34.86 | 34.86 | 1.93% | 358,800 |
| Dec 18, 2025 | 36.00 | 36.00 | 34.14 | 34.20 | 34.20 | -2.79% | 203,400 |
| Dec 17, 2025 | 35.62 | 36.10 | 34.60 | 35.18 | 35.18 | -2.01% | 233,000 |
| Dec 16, 2025 | 35.78 | 36.34 | 35.08 | 35.90 | 35.90 | 0.34% | 130,000 |
| Dec 15, 2025 | 35.60 | 37.68 | 34.88 | 35.78 | 35.78 | 0.73% | 455,000 |
| Dec 12, 2025 | 35.58 | 36.54 | 35.26 | 35.52 | 35.52 | -1.00% | 181,000 |
| Dec 11, 2025 | 35.38 | 35.98 | 35.00 | 35.88 | 35.88 | 1.41% | 98,000 |
| Dec 10, 2025 | 35.82 | 35.84 | 34.66 | 35.38 | 35.38 | -0.56% | 109,500 |
| Dec 9, 2025 | 35.58 | 36.36 | 34.74 | 35.58 | 35.58 | 1.08% | 498,000 |
| Dec 8, 2025 | 36.98 | 37.24 | 34.56 | 35.20 | 35.20 | -6.78% | 350,000 |
| Dec 5, 2025 | 37.00 | 37.94 | 36.26 | 37.76 | 37.76 | 1.67% | 210,600 |
| Dec 4, 2025 | 36.28 | 37.36 | 35.82 | 37.14 | 37.14 | 0.38% | 229,960 |
| Dec 3, 2025 | 36.08 | 37.38 | 35.58 | 37.00 | 37.00 | 2.21% | 488,200 |
| Dec 2, 2025 | 37.46 | 38.00 | 36.20 | 36.20 | 36.20 | -3.36% | 202,600 |
| Dec 1, 2025 | 38.58 | 38.58 | 36.64 | 37.46 | 37.46 | -1.37% | 315,746 |
| Nov 28, 2025 | 37.68 | 38.48 | 36.80 | 37.98 | 37.98 | 0.85% | 210,900 |
| Nov 27, 2025 | 36.74 | 37.96 | 35.00 | 37.66 | 37.66 | 2.50% | 534,500 |
| Nov 26, 2025 | 38.18 | 38.20 | 34.64 | 36.74 | 36.74 | -2.86% | 935,900 |
| Nov 25, 2025 | 35.88 | 38.10 | 35.88 | 37.82 | 37.82 | 5.41% | 346,200 |
| Nov 24, 2025 | 35.00 | 36.42 | 34.46 | 35.88 | 35.88 | 2.51% | 323,000 |
| Nov 21, 2025 | 32.98 | 35.20 | 32.42 | 35.00 | 35.00 | 4.48% | 539,900 |
| Nov 20, 2025 | 33.50 | 33.56 | 32.70 | 33.50 | 33.50 | 0.60% | 230,000 |
| Nov 19, 2025 | 33.00 | 33.52 | 32.86 | 33.30 | 33.30 | 2.78% | 327,200 |
| Nov 18, 2025 | 32.32 | 32.86 | 31.88 | 32.40 | 32.40 | 0.25% | 254,000 |
| Nov 17, 2025 | 31.00 | 32.50 | 30.88 | 32.32 | 32.32 | 5.97% | 424,400 |
| Nov 14, 2025 | 30.34 | 30.82 | 30.04 | 30.50 | 30.50 | 0.53% | 125,000 |
| Nov 13, 2025 | 30.08 | 30.64 | 29.78 | 30.34 | 30.34 | 0.13% | 220,500 |
| Nov 12, 2025 | 30.06 | 30.32 | 29.70 | 30.30 | 30.30 | 0.80% | 295,000 |
| Nov 11, 2025 | 29.28 | 30.20 | 28.24 | 30.06 | 30.06 | 3.66% | 290,000 |
| Nov 10, 2025 | 28.50 | 29.30 | 28.00 | 29.00 | 29.00 | 3.57% | 225,500 |
| Nov 7, 2025 | 28.90 | 29.30 | 28.00 | 28.00 | 28.00 | -4.96% | 136,500 |
| Nov 6, 2025 | 30.00 | 30.00 | 28.80 | 29.46 | 29.46 | 0.41% | 111,000 |
| Nov 5, 2025 | 29.10 | 29.60 | 28.80 | 29.34 | 29.34 | 0.41% | 149,788 |
| Nov 4, 2025 | 30.40 | 30.40 | 28.86 | 29.22 | 29.22 | -3.88% | 326,500 |
| Nov 3, 2025 | 30.30 | 31.06 | 29.28 | 30.40 | 30.40 | 0.33% | 238,200 |
| Oct 31, 2025 | 29.68 | 30.40 | 29.12 | 30.30 | 30.30 | 1.95% | 261,584 |
| Oct 30, 2025 | 28.52 | 29.98 | 28.36 | 29.72 | 29.72 | 4.21% | 394,642 |
| Oct 28, 2025 | 28.68 | 28.68 | 27.50 | 28.52 | 28.52 | 0.49% | 201,600 |
| Oct 27, 2025 | 28.08 | 28.80 | 27.50 | 28.38 | 28.38 | 1.07% | 176,040 |
| Oct 24, 2025 | 29.28 | 29.28 | 28.00 | 28.08 | 28.08 | -3.77% | 137,500 |
| Oct 23, 2025 | 29.28 | 29.38 | 27.82 | 29.18 | 29.18 | 1.53% | 213,100 |
| Oct 22, 2025 | 29.58 | 29.58 | 28.42 | 28.74 | 28.74 | -2.84% | 122,500 |
| Oct 21, 2025 | 30.34 | 30.54 | 29.14 | 29.58 | 29.58 | -2.12% | 320,020 |
| Oct 20, 2025 | 30.00 | 30.88 | 29.72 | 30.22 | 30.22 | 2.58% | 439,000 |
| Oct 17, 2025 | 28.78 | 30.00 | 28.76 | 29.46 | 29.46 | 3.66% | 377,000 |
| Oct 16, 2025 | 28.70 | 29.80 | 28.34 | 28.42 | 28.42 | -0.98% | 354,900 |
| Oct 15, 2025 | 27.72 | 29.46 | 27.68 | 28.70 | 28.70 | 3.76% | 395,900 |
| Oct 14, 2025 | 29.20 | 30.00 | 27.20 | 27.66 | 27.66 | -4.88% | 730,500 |
| Oct 13, 2025 | 29.50 | 30.40 | 28.60 | 29.08 | 29.08 | -5.95% | 2,047,750 |
| Oct 10, 2025 | 32.00 | 33.00 | 30.00 | 30.92 | 30.92 | -6.64% | 1,365,888 |