CF PharmTech, Inc. (HKG:2652)
Hong Kong
· Delayed Price · Currency is HKD 21.70
-0.76 (-3.38%)
At close: Apr 29, 2026
CF PharmTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.16 | 22.88 | 21.50 | 21.70 | 21.70 | -3.38% | 1,070,000 |
| Apr 28, 2026 | 20.30 | 23.20 | 20.30 | 22.46 | 22.46 | 7.26% | 1,014,000 |
| Apr 27, 2026 | 20.76 | 21.08 | 20.36 | 20.94 | 20.94 | 0.87% | 147,900 |
| Apr 24, 2026 | 21.48 | 21.48 | 20.46 | 20.76 | 20.76 | -1.52% | 286,500 |
| Apr 23, 2026 | 21.54 | 21.70 | 20.76 | 21.08 | 21.08 | -3.74% | 351,500 |
| Apr 22, 2026 | 22.42 | 22.42 | 21.64 | 21.90 | 21.90 | -0.45% | 184,500 |
| Apr 21, 2026 | 22.60 | 22.76 | 22.00 | 22.00 | 22.00 | -2.65% | 214,000 |
| Apr 20, 2026 | 22.98 | 23.16 | 22.42 | 22.60 | 22.60 | -1.65% | 518,500 |
| Apr 17, 2026 | 23.70 | 24.16 | 22.80 | 22.98 | 22.98 | -2.38% | 369,000 |
| Apr 16, 2026 | 23.58 | 24.00 | 23.20 | 23.54 | 23.54 | -0.17% | 628,500 |
| Apr 15, 2026 | 25.76 | 26.42 | 23.52 | 23.58 | 23.58 | -5.53% | 2,307,000 |
| Apr 14, 2026 | 22.90 | 24.98 | 22.68 | 24.96 | 24.96 | 9.19% | 1,403,500 |
| Apr 13, 2026 | 23.00 | 23.28 | 22.38 | 22.86 | 22.86 | -0.61% | 273,500 |
| Apr 10, 2026 | 22.88 | 24.26 | 22.88 | 23.00 | 23.00 | 0.35% | 492,500 |
| Apr 9, 2026 | 23.08 | 23.10 | 22.42 | 22.92 | 22.92 | -0.69% | 231,000 |
| Apr 8, 2026 | 22.82 | 23.76 | 22.58 | 23.08 | 23.08 | 1.23% | 668,100 |
| Apr 2, 2026 | 22.42 | 24.30 | 22.42 | 22.80 | 22.80 | -1.30% | 1,271,000 |
| Apr 1, 2026 | 22.78 | 23.28 | 22.20 | 23.10 | 23.10 | 4.24% | 489,600 |
| Mar 31, 2026 | 22.20 | 23.78 | 22.00 | 22.16 | 22.16 | -2.81% | 422,000 |
| Mar 30, 2026 | 22.40 | 24.46 | 22.10 | 22.80 | 22.80 | -0.18% | 514,000 |
| Mar 27, 2026 | 22.30 | 23.56 | 22.00 | 22.84 | 22.84 | 2.33% | 392,500 |
| Mar 26, 2026 | 23.12 | 23.94 | 22.30 | 22.32 | 22.32 | -3.38% | 247,900 |
| Mar 25, 2026 | 23.80 | 24.00 | 23.06 | 23.10 | 23.10 | -2.28% | 353,500 |
| Mar 24, 2026 | 24.80 | 25.00 | 23.40 | 23.64 | 23.64 | 0.94% | 436,000 |
| Mar 23, 2026 | 24.80 | 26.30 | 23.38 | 23.42 | 23.42 | -2.90% | 1,039,500 |
| Mar 20, 2026 | 25.98 | 26.20 | 24.00 | 24.12 | 24.12 | -4.21% | 907,500 |
| Mar 19, 2026 | 25.00 | 28.74 | 24.08 | 25.18 | 25.18 | 1.04% | 2,207,100 |
| Mar 18, 2026 | 24.62 | 30.68 | 24.62 | 24.92 | 24.92 | 1.22% | 5,371,350 |
| Mar 17, 2026 | 27.00 | 27.00 | 24.02 | 24.62 | 24.62 | -11.82% | 2,528,200 |
| Mar 16, 2026 | 23.00 | 32.88 | 22.30 | 27.92 | 27.92 | 21.39% | 8,642,600 |
| Mar 13, 2026 | 25.00 | 25.00 | 20.30 | 23.00 | 23.00 | -8.07% | 1,624,038 |
| Mar 12, 2026 | 29.00 | 29.00 | 24.86 | 25.02 | 25.02 | -13.72% | 1,280,000 |
| Mar 11, 2026 | 29.00 | 30.30 | 28.20 | 29.00 | 29.00 | 2.84% | 769,000 |
| Mar 10, 2026 | 29.40 | 31.66 | 28.00 | 28.20 | 28.20 | -4.41% | 815,000 |
| 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 |