CF PharmTech, Inc. Class H 2652
HKEX · Hong Kong SAR China · Health Technology
HKD 6.85-0.08 (-1.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.85 | -1.23% | HKD 7.30 | HKD 7.30 | HKD 6.85 | 400.20K |
| 2026-09-30 | HKD 6.93 | -0.72% | HKD 7.06 | HKD 7.15 | HKD 6.51 | 2.61M |
| 2026-09-29 | HKD 6.99 | -4.18% | HKD 7.30 | HKD 7.49 | HKD 6.92 | 3.16M |
| 2026-09-28 | HKD 7.29 | -23.18% | HKD 9.49 | HKD 9.49 | HKD 7.26 | 5.09M |
| 2026-09-25 | HKD 9.49 | +1.23% | HKD 9.38 | HKD 9.55 | HKD 9.07 | 250.80K |
| 2026-09-24 | HKD 9.38 | -0.11% | HKD 9.28 | HKD 9.73 | HKD 9.21 | 1.98M |
| 2026-09-23 | HKD 9.39 | -8.88% | HKD 10.33 | HKD 10.38 | HKD 9.32 | 2.71M |
| 2026-09-22 | HKD 10.30 | -6.36% | HKD 11.29 | HKD 11.29 | HKD 9.98 | 1.63M |
| 2026-09-21 | HKD 11.00 | 0.00% | HKD 10.77 | HKD 11.28 | HKD 10.68 | 1.86M |
| 2026-09-18 | HKD 11.00 | +3.48% | HKD 10.63 | HKD 11.30 | HKD 10.63 | 2.07M |
| 2026-09-17 | HKD 10.63 | +2.41% | HKD 10.48 | HKD 10.78 | HKD 10.23 | 1.27M |
| 2026-09-16 | HKD 10.38 | +3.18% | HKD 10.06 | HKD 10.65 | HKD 9.87 | 1.99M |
| 2026-09-15 | HKD 10.06 | -0.59% | HKD 9.82 | HKD 10.70 | HKD 9.82 | 2.08M |
| 2026-09-14 | HKD 10.12 | -2.32% | HKD 10.45 | HKD 11.49 | HKD 9.94 | 4.59M |
| 2026-09-11 | HKD 10.36 | +7.92% | HKD 9.69 | HKD 10.65 | HKD 9.60 | 5.75M |
| 2026-09-10 | HKD 9.60 | +3.39% | HKD 9.28 | HKD 9.80 | HKD 8.88 | 3.54M |
| 2026-09-09 | HKD 9.28 | -6.87% | HKD 10.08 | HKD 10.09 | HKD 9.20 | 2.49M |
| 2026-09-08 | HKD 9.97 | -3.58% | HKD 10.34 | HKD 10.50 | HKD 9.91 | 2.03M |
| 2026-09-07 | HKD 10.34 | -6.00% | HKD 10.88 | HKD 10.92 | HKD 10.14 | 3.61M |
| 2026-09-04 | HKD 11.00 | -6.78% | HKD 12.05 | HKD 12.05 | HKD 10.92 | 3.19M |
| 2026-09-03 | HKD 11.80 | -7.09% | HKD 12.72 | HKD 12.80 | HKD 11.75 | 2.45M |
| 2026-09-02 | HKD 12.70 | -7.97% | HKD 13.98 | HKD 13.98 | HKD 12.70 | 1.86M |
| 2026-09-01 | HKD 13.80 | -2.06% | HKD 14.30 | HKD 14.32 | HKD 13.79 | 1.30M |
| 2026-08-31 | HKD 14.09 | -2.89% | HKD 14.63 | HKD 14.63 | HKD 13.36 | 2.21M |
| 2026-08-28 | HKD 14.51 | -5.66% | HKD 15.38 | HKD 15.66 | HKD 14.15 | 4.50M |
| 2026-08-27 | HKD 15.38 | +0.46% | HKD 15.49 | HKD 18.66 | HKD 15.36 | 11.40M |
| 2026-08-26 | HKD 15.31 | -2.05% | HKD 15.63 | HKD 15.96 | HKD 15.29 | 1.28M |
| 2026-08-25 | HKD 15.63 | +2.76% | HKD 16.78 | HKD 19.00 | HKD 15.40 | 9.57M |
| 2026-08-24 | HKD 15.21 | +0.07% | HKD 15.25 | HKD 15.35 | HKD 15.00 | 3.10M |
| 2026-08-21 | HKD 15.20 | -4.22% | HKD 15.91 | HKD 16.05 | HKD 15.19 | 2.77M |
| 2026-08-20 | HKD 15.87 | -3.23% | HKD 16.40 | HKD 16.79 | HKD 15.87 | 3.21M |
| 2026-08-19 | HKD 16.40 | -2.03% | HKD 16.36 | HKD 16.78 | HKD 16.20 | 2.96M |
| 2026-08-18 | HKD 16.74 | +0.06% | HKD 16.80 | HKD 16.93 | HKD 15.88 | 3.97M |
| 2026-08-17 | HKD 16.73 | -1.01% | HKD 17.29 | HKD 17.29 | HKD 16.45 | 4.99M |
| 2026-08-14 | HKD 16.90 | -3.54% | HKD 17.15 | HKD 17.70 | HKD 16.03 | 5.34M |
| 2026-08-13 | HKD 17.52 | +8.75% | HKD 16.30 | HKD 18.12 | HKD 16.08 | 7.90M |
| 2026-08-12 | HKD 16.11 | -7.15% | HKD 17.12 | HKD 17.29 | HKD 16.01 | 5.26M |
| 2026-08-11 | HKD 17.35 | +0.81% | HKD 17.50 | HKD 19.68 | HKD 16.50 | 6.24M |
| 2026-08-10 | HKD 17.21 | -5.23% | HKD 17.87 | HKD 18.07 | HKD 16.27 | 6.45M |
| 2026-08-07 | HKD 18.16 | +1.11% | HKD 17.96 | HKD 18.55 | HKD 16.60 | 2.56M |
| 2026-08-06 | HKD 17.96 | +4.30% | HKD 17.22 | HKD 18.10 | HKD 16.80 | 2.10M |
| 2026-08-05 | HKD 17.22 | +0.47% | HKD 16.86 | HKD 18.25 | HKD 16.71 | 2.83M |
| 2026-08-04 | HKD 17.14 | +0.59% | HKD 17.15 | HKD 17.88 | HKD 16.53 | 1.83M |
| 2026-08-03 | HKD 17.04 | -14.24% | HKD 21.80 | HKD 21.86 | HKD 16.16 | 3.74M |
| 2026-07-31 | HKD 19.87 | +26.56% | HKD 16.08 | HKD 20.26 | HKD 16.08 | 4.55M |
| 2026-07-30 | HKD 15.70 | +0.83% | HKD 15.50 | HKD 16.47 | HKD 15.32 | 3.00M |
| 2026-07-29 | HKD 15.57 | -0.51% | HKD 15.66 | HKD 16.14 | HKD 15.45 | 722.50K |
| 2026-07-28 | HKD 15.65 | -2.07% | HKD 15.97 | HKD 16.43 | HKD 15.26 | 897.60K |
| 2026-07-27 | HKD 15.98 | +1.40% | HKD 15.89 | HKD 16.88 | HKD 15.40 | 1.15M |
| 2026-07-24 | HKD 15.76 | +1.22% | HKD 15.21 | HKD 16.18 | HKD 15.16 | 776.70K |
| 2026-07-23 | HKD 15.57 | -0.13% | HKD 15.99 | HKD 15.99 | HKD 15.23 | 455.70K |
| 2026-07-22 | HKD 15.59 | -1.89% | HKD 16.11 | HKD 16.13 | HKD 15.37 | 548.70K |
| 2026-07-21 | HKD 15.89 | +2.19% | HKD 16.00 | HKD 16.31 | HKD 15.27 | 382.30K |
| 2026-07-20 | HKD 15.55 | +0.45% | HKD 15.20 | HKD 16.00 | HKD 14.82 | 527.90K |
| 2026-07-17 | HKD 15.48 | -5.61% | HKD 16.40 | HKD 16.70 | HKD 15.30 | 574.50K |
| 2026-07-16 | HKD 16.40 | -3.81% | HKD 16.79 | HKD 17.30 | HKD 16.22 | 683.40K |
| 2026-07-15 | HKD 17.05 | -0.76% | HKD 17.30 | HKD 17.65 | HKD 16.28 | 365.10K |
| 2026-07-14 | HKD 17.18 | -1.88% | HKD 17.12 | HKD 18.04 | HKD 16.88 | 652.40K |
| 2026-07-13 | HKD 17.51 | +0.06% | HKD 17.74 | HKD 17.78 | HKD 17.15 | 422.50K |
| 2026-07-10 | HKD 17.50 | +0.06% | HKD 17.88 | HKD 17.88 | HKD 17.15 | 155.00K |
| 2026-07-09 | HKD 17.49 | +0.23% | HKD 17.45 | HKD 17.76 | HKD 17.15 | 458.00K |
| 2026-07-08 | HKD 17.45 | +0.81% | HKD 18.27 | HKD 18.27 | HKD 17.00 | 721.00K |
| 2026-07-07 | HKD 17.31 | -5.92% | HKD 17.51 | HKD 18.70 | HKD 17.10 | 878.00K |
| 2026-07-06 | HKD 18.40 | -1.45% | HKD 18.44 | HKD 19.13 | HKD 17.86 | 347.00K |
| 2026-07-03 | HKD 18.67 | +1.30% | HKD 18.43 | HKD 19.34 | HKD 17.99 | 1.07M |
| 2026-07-02 | HKD 18.43 | -12.24% | HKD 20.50 | HKD 21.20 | HKD 18.43 | 617.50K |
| 2026-06-30 | HKD 21.00 | +10.64% | HKD 18.98 | HKD 21.00 | HKD 18.49 | 1.30M |
| 2026-06-29 | HKD 18.98 | +2.54% | HKD 17.95 | HKD 19.41 | HKD 17.95 | 1.28M |
| 2026-06-26 | HKD 18.51 | +0.05% | HKD 17.50 | HKD 19.18 | HKD 17.50 | 1.15M |
| 2026-06-25 | HKD 18.50 | -3.24% | HKD 18.60 | HKD 19.48 | HKD 18.36 | 154.00K |
| 2026-06-24 | HKD 19.12 | +1.92% | HKD 19.70 | HKD 19.70 | HKD 18.42 | 303.00K |
| 2026-06-23 | HKD 18.76 | -0.05% | HKD 20.50 | HKD 20.50 | HKD 18.44 | 449.50K |
| 2026-06-22 | HKD 18.77 | -0.05% | HKD 17.90 | HKD 19.31 | HKD 16.96 | 580.00K |
| 2026-06-18 | HKD 18.78 | -1.73% | HKD 19.89 | HKD 20.00 | HKD 17.78 | 1.03M |
| 2026-06-17 | HKD 19.11 | +6.70% | HKD 17.30 | HKD 19.29 | HKD 17.19 | 219.50K |
| 2026-06-16 | HKD 17.91 | -2.08% | HKD 18.71 | HKD 18.71 | HKD 17.75 | 499.50K |
| 2026-06-15 | HKD 18.29 | +0.94% | HKD 18.40 | HKD 18.99 | HKD 17.90 | 471.00K |
| 2026-06-12 | HKD 18.12 | +1.57% | HKD 17.83 | HKD 18.18 | HKD 17.70 | 243.00K |
| 2026-06-11 | HKD 17.84 | -3.83% | HKD 19.40 | HKD 19.98 | HKD 17.81 | 964.50K |
| 2026-06-10 | HKD 18.55 | -2.62% | HKD 17.30 | HKD 20.20 | HKD 17.30 | 1.17M |
| 2026-06-09 | HKD 19.05 | -4.75% | HKD 20.50 | HKD 20.50 | HKD 18.21 | 1.25M |
| 2026-06-08 | HKD 20.00 | -1.28% | HKD 20.40 | HKD 20.40 | HKD 19.58 | 410.50K |
| 2026-06-05 | HKD 20.26 | +0.30% | HKD 21.18 | HKD 21.18 | HKD 19.87 | 306.50K |
| 2026-06-04 | HKD 20.20 | +0.10% | HKD 20.18 | HKD 22.96 | HKD 19.89 | 945.60K |
| 2026-06-03 | HKD 20.18 | -0.98% | HKD 20.36 | HKD 20.66 | HKD 19.88 | 104.00K |
| 2026-06-02 | HKD 20.38 | -4.23% | HKD 22.20 | HKD 22.18 | HKD 20.24 | 548.50K |
| 2026-06-01 | HKD 21.28 | -4.23% | HKD 22.22 | HKD 22.80 | HKD 20.76 | 432.00K |
| 2026-05-29 | HKD 22.22 | +10.00% | HKD 20.20 | HKD 22.60 | HKD 19.81 | 781.00K |
| 2026-05-28 | HKD 20.20 | +2.75% | HKD 19.29 | HKD 21.06 | HKD 19.29 | 1.59M |
| 2026-05-27 | HKD 19.66 | -3.53% | HKD 20.38 | HKD 20.50 | HKD 19.47 | 581.50K |