Cryofocus Medtech (Shanghai) Co., Ltd. (HKG:6922)
Hong Kong
· Delayed Price · Currency is HKD 5.71
+0.18 (3.25%)
Last updated: Mar 10, 2026, 3:05 PM HKT
HKG:6922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.61 | 5.77 | 5.61 | 5.71 | - | 3.25% | 49,200 |
| 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 |
| Jan 30, 2026 | 6.09 | 6.33 | 5.99 | 5.99 | 5.99 | -0.17% | 64,400 |
| Jan 29, 2026 | 6.17 | 6.23 | 6.00 | 6.00 | 6.00 | -2.91% | 50,000 |
| Jan 28, 2026 | 6.47 | 6.47 | 6.12 | 6.18 | 6.18 | -4.48% | 65,200 |
| Jan 27, 2026 | 6.30 | 6.47 | 6.10 | 6.47 | 6.47 | 2.54% | 44,400 |
| Jan 26, 2026 | 6.54 | 6.55 | 6.31 | 6.31 | 6.31 | -3.52% | 81,600 |
| Jan 23, 2026 | 6.56 | 6.61 | 6.50 | 6.54 | 6.54 | -0.46% | 47,600 |
| Jan 22, 2026 | 6.55 | 6.63 | 6.51 | 6.57 | 6.57 | 0.15% | 112,600 |
| Jan 21, 2026 | 6.54 | 6.66 | 6.50 | 6.56 | 6.56 | 0.15% | 137,200 |
| Jan 20, 2026 | 6.61 | 6.72 | 6.55 | 6.55 | 6.55 | -0.91% | 44,600 |
| Jan 19, 2026 | 6.59 | 6.74 | 6.56 | 6.61 | 6.61 | 0.30% | 138,000 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.42 | 6.59 | 6.59 | 0.46% | 37,400 |
| Jan 15, 2026 | 6.57 | 6.58 | 6.43 | 6.56 | 6.56 | -0.30% | 54,800 |
| Jan 14, 2026 | 6.55 | 6.65 | 6.46 | 6.58 | 6.58 | 0.30% | 77,800 |
| Jan 13, 2026 | 6.52 | 6.71 | 6.41 | 6.56 | 6.56 | 0.61% | 272,200 |
| Jan 12, 2026 | 6.51 | 6.63 | 6.41 | 6.52 | 6.52 | 0.15% | 271,600 |
| Jan 9, 2026 | 6.56 | 6.75 | 6.42 | 6.51 | 6.51 | -0.76% | 100,000 |
| Jan 8, 2026 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | -1.94% | 75,200 |
| Jan 7, 2026 | 6.64 | 6.76 | 6.40 | 6.69 | 6.69 | - | 211,400 |
| Jan 6, 2026 | 6.60 | 6.78 | 6.60 | 6.69 | 6.69 | -0.15% | 69,400 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.17 | 6.70 | 6.70 | -1.33% | 109,600 |
| Jan 2, 2026 | 6.90 | 6.92 | 6.63 | 6.79 | 6.79 | -1.31% | 45,800 |
| Dec 31, 2025 | 6.96 | 6.96 | 6.61 | 6.88 | 6.88 | -1.29% | 48,600 |
| Dec 30, 2025 | 6.53 | 7.00 | 6.50 | 6.97 | 6.97 | 7.89% | 94,800 |
| Dec 29, 2025 | 6.31 | 6.46 | 6.19 | 6.46 | 6.46 | 2.05% | 210,800 |
| Dec 24, 2025 | 6.28 | 6.49 | 6.22 | 6.33 | 6.33 | 2.10% | 88,600 |
| Dec 23, 2025 | 6.13 | 6.29 | 6.05 | 6.20 | 6.20 | 2.99% | 147,600 |
| Dec 22, 2025 | 6.14 | 6.30 | 5.88 | 6.02 | 6.02 | -1.31% | 300,600 |
| Dec 19, 2025 | 6.09 | 6.20 | 6.00 | 6.10 | 6.10 | 0.66% | 83,000 |
| Dec 18, 2025 | 6.05 | 6.06 | 5.96 | 6.06 | 6.06 | 1.51% | 88,600 |
| Dec 17, 2025 | 6.06 | 6.22 | 5.97 | 5.97 | 5.97 | -1.00% | 54,600 |
| Dec 16, 2025 | 6.07 | 6.07 | 5.93 | 6.03 | 6.03 | 0.17% | 55,200 |
| Dec 15, 2025 | 6.08 | 6.08 | 5.93 | 6.02 | 6.02 | 0.84% | 42,200 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.93 | 5.97 | 5.97 | -1.97% | 46,400 |
| Dec 11, 2025 | 6.28 | 6.28 | 5.91 | 6.09 | 6.09 | -1.77% | 38,600 |
| Dec 10, 2025 | 6.35 | 6.39 | 6.12 | 6.20 | 6.20 | -2.67% | 37,800 |
| Dec 9, 2025 | 6.37 | 6.50 | 6.12 | 6.37 | 6.37 | 3.07% | 44,400 |
| Dec 8, 2025 | 6.50 | 6.64 | 5.92 | 6.18 | 6.18 | -1.90% | 50,600 |
| Dec 5, 2025 | 6.32 | 6.65 | 5.90 | 6.30 | 6.30 | 2.61% | 82,800 |
| Dec 4, 2025 | 6.30 | 6.60 | 5.99 | 6.14 | 6.14 | 0.16% | 58,200 |
| Dec 3, 2025 | 6.32 | 6.53 | 6.03 | 6.13 | 6.13 | -1.92% | 39,000 |
| Dec 2, 2025 | 6.15 | 6.51 | 6.13 | 6.25 | 6.25 | 1.79% | 41,600 |
| Dec 1, 2025 | 6.13 | 6.14 | 5.94 | 6.14 | 6.14 | 0.16% | 57,800 |
| Nov 28, 2025 | 6.06 | 6.13 | 5.81 | 6.13 | 6.13 | - | 67,800 |
| Nov 27, 2025 | 6.03 | 6.13 | 6.03 | 6.13 | 6.13 | 2.17% | 35,400 |
| Nov 26, 2025 | 5.86 | 6.19 | 5.86 | 6.00 | 6.00 | 3.45% | 36,000 |
| Nov 25, 2025 | 5.90 | 6.18 | 5.80 | 5.80 | 5.80 | -1.19% | 58,600 |
| Nov 24, 2025 | 5.90 | 6.40 | 5.81 | 5.87 | 5.87 | 1.03% | 34,400 |
| Nov 21, 2025 | 6.12 | 6.13 | 5.80 | 5.81 | 5.81 | -4.60% | 53,800 |
| Nov 20, 2025 | 6.20 | 6.30 | 6.00 | 6.09 | 6.09 | -1.46% | 60,800 |
| Nov 19, 2025 | 6.64 | 6.64 | 6.16 | 6.18 | 6.18 | -1.90% | 44,400 |
| Nov 18, 2025 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | -3.82% | 121,400 |
| Nov 17, 2025 | 6.71 | 6.75 | 6.53 | 6.55 | 6.55 | -2.09% | 37,600 |
| Nov 14, 2025 | 6.79 | 6.79 | 6.53 | 6.69 | 6.69 | 0.15% | 54,800 |
| Nov 13, 2025 | 6.55 | 6.72 | 6.54 | 6.68 | 6.68 | 3.25% | 43,200 |
| Nov 12, 2025 | 6.79 | 6.80 | 6.45 | 6.47 | 6.47 | -4.15% | 35,600 |
| Nov 11, 2025 | 6.77 | 6.78 | 6.72 | 6.75 | 6.75 | 0.45% | 36,200 |
| Nov 10, 2025 | 6.80 | 7.00 | 6.72 | 6.72 | 6.72 | -1.47% | 70,600 |
| Nov 7, 2025 | 6.75 | 6.98 | 6.67 | 6.82 | 6.82 | 1.79% | 47,200 |
| Nov 6, 2025 | 6.73 | 6.76 | 6.51 | 6.70 | 6.70 | -1.03% | 52,200 |
| Nov 5, 2025 | 6.48 | 6.79 | 6.36 | 6.77 | 6.77 | 4.48% | 70,800 |
| Nov 4, 2025 | 6.54 | 6.71 | 6.47 | 6.48 | 6.48 | -1.07% | 58,400 |
| Nov 3, 2025 | 6.50 | 6.80 | 6.49 | 6.55 | 6.55 | 0.92% | 75,200 |
| Oct 31, 2025 | 6.49 | 6.53 | 6.35 | 6.49 | 6.49 | - | 58,800 |
| Oct 30, 2025 | 6.66 | 6.71 | 6.41 | 6.49 | 6.49 | -3.42% | 186,400 |
| Oct 28, 2025 | 6.49 | 6.80 | 6.49 | 6.72 | 6.72 | 3.70% | 78,000 |
| Oct 27, 2025 | 6.69 | 6.70 | 6.48 | 6.48 | 6.48 | -3.43% | 75,800 |
| Oct 24, 2025 | 6.74 | 6.87 | 6.56 | 6.71 | 6.71 | -1.03% | 45,800 |
| Oct 23, 2025 | 6.42 | 6.80 | 6.42 | 6.78 | 6.78 | 2.73% | 63,800 |
| Oct 22, 2025 | 6.44 | 6.61 | 6.44 | 6.60 | 6.60 | -0.15% | 44,000 |
| Oct 21, 2025 | 6.47 | 6.70 | 6.47 | 6.61 | 6.61 | 2.01% | 105,600 |
| Oct 20, 2025 | 6.53 | 6.64 | 6.17 | 6.48 | 6.48 | -0.92% | 61,200 |
| Oct 17, 2025 | 6.80 | 6.86 | 6.30 | 6.54 | 6.54 | -4.80% | 610,800 |
| Oct 16, 2025 | 6.49 | 7.09 | 6.23 | 6.87 | 6.87 | 6.84% | 478,200 |
| Oct 15, 2025 | 6.25 | 6.50 | 6.10 | 6.43 | 6.43 | 3.88% | 89,800 |
| Oct 14, 2025 | 6.49 | 6.49 | 5.96 | 6.19 | 6.19 | -4.77% | 66,400 |
| Oct 13, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 0.31% | 110,800 |