CF PharmTech, Inc. (CN): H

Exchange Code Listed Last trade Delisted
HK Main 02652  2025-10-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 35.16 34.58 35.16 34.04 35.60 121,500 4,225,990 34.782 35.16 34.58 35.16 34.04 35.60 121,500 34.782 1.38%
2026-01-22 0 34.68 34.66 35.06 34.68 35.60 133,000 4,662,470 35.056 34.68 34.66 35.06 34.68 35.60 133,000 35.056 -0.80%
2026-01-21 0 34.96 34.28 34.98 33.50 35.00 160,000 5,491,810 34.324 34.96 34.28 34.98 33.50 35.00 160,000 34.324 3.62%
2026-01-20 0 33.74 33.54 33.74 33.06 35.20 314,000 10,742,860 34.213 33.74 33.54 33.74 33.06 35.20 314,000 34.213 1.50%
2026-01-19 0 33.24 33.24 34.00 32.50 34.50 118,000 3,935,175 33.349 33.24 33.24 34.00 32.50 34.50 118,000 33.349 -0.30%
2026-01-16 0 33.34 33.30 34.00 32.20 34.20 145,502 4,844,486 33.295 33.34 33.30 34.00 32.20 34.20 145,502 33.295 2.14%
2026-01-15 0 32.64 32.04 32.70 31.80 33.20 165,000 5,354,110 32.449 32.64 32.04 32.70 31.80 33.20 165,000 32.449 2.64%
2026-01-14 0 31.80 31.74 32.00 31.70 32.78 162,500 5,204,790 32.029 31.80 31.74 32.00 31.70 32.78 162,500 32.029 0.25%
2026-01-13 0 31.72 31.70 32.00 31.72 32.86 169,060 5,437,351 32.162 31.72 31.70 32.00 31.72 32.86 169,060 32.162 -0.88%
2026-01-12 0 32.00 31.76 32.00 30.80 32.40 144,500 4,574,550 31.658 32.00 31.76 32.00 30.80 32.40 144,500 31.658 1.91%
2026-01-09 0 31.40 31.40 32.00 31.40 32.50 116,500 3,691,190 31.684 31.40 31.40 32.00 31.40 32.50 116,500 31.684 -3.09%
2026-01-08 0 32.40 31.84 32.40 31.54 32.50 109,500 3,512,715 32.080 32.40 31.84 32.40 31.54 32.50 109,500 32.080 1.69%
2026-01-07 0 31.86 31.86 32.16 31.50 32.54 187,000 5,958,210 31.862 31.86 31.86 32.16 31.50 32.54 187,000 31.862 -0.44%
2026-01-06 0 32.00 32.00 32.04 31.02 33.00 118,500 3,787,120 31.959 32.00 32.00 32.04 31.02 33.00 118,500 31.959 0.19%
2026-01-05 0 31.94 31.94 32.40 30.12 33.02 294,000 9,327,980 31.728 31.94 31.94 32.40 30.12 33.02 294,000 31.728 -5.95%
2026-01-02 0 33.96 33.36 33.96 32.80 34.12 175,500 5,842,200 33.289 33.96 33.36 33.96 32.80 34.12 175,500 33.289 -2.97%
2025-12-31 0 35.00 34.94 35.00 33.00 36.20 533,000 18,295,260 34.325 35.00 34.94 35.00 33.00 36.20 533,000 34.325 2.52%
2025-12-30 0 34.14 34.14 35.00 34.00 35.28 178,000 6,133,070 34.455 34.14 34.14 35.00 34.00 35.28 178,000 34.455 -2.46%
2025-12-29 0 35.00 34.66 35.00 34.22 35.44 199,500 6,942,745 34.801 35.00 34.66 35.00 34.22 35.44 199,500 34.801 -0.17%
2025-12-24 0 35.06 34.90 35.12 34.36 35.40 185,026 6,458,049 34.903 35.06 34.90 35.12 34.36 35.40 185,026 34.903 2.04%
2025-12-23 0 34.36 33.96 34.38 33.20 34.88 241,500 8,217,360 34.026 34.36 33.96 34.38 33.20 34.88 241,500 34.026 -1.32%
2025-12-22 0 34.82 34.70 34.82 34.20 35.96 203,000 7,072,630 34.841 34.82 34.70 34.82 34.20 35.96 203,000 34.841 -0.11%
2025-12-19 0 34.86 34.86 35.26 33.80 36.00 358,800 12,581,913 35.067 34.86 34.86 35.26 33.80 36.00 358,800 35.067 1.93%
2025-12-18 0 34.20 34.20 34.36 34.14 36.00 203,400 7,054,509 34.683 34.20 34.20 34.36 34.14 36.00 203,400 34.683 -2.79%
2025-12-17 0 35.18 35.08 35.20 34.60 36.10 233,000 8,219,620 35.277 35.18 35.08 35.20 34.60 36.10 233,000 35.277 -2.01%
2025-12-16 0 35.90 35.62 35.94 35.08 36.34 130,000 4,650,000 35.769 35.90 35.62 35.94 35.08 36.34 130,000 35.769 0.34%
2025-12-15 0 35.78 35.30 35.78 34.88 37.68 455,000 16,300,560 35.825 35.78 35.30 35.78 34.88 37.68 455,000 35.825 0.73%
2025-12-12 0 35.52 35.48 35.56 35.26 36.54 181,000 6,455,080 35.663 35.52 35.48 35.56 35.26 36.54 181,000 35.663 -1.00%
2025-12-11 0 35.88 35.66 35.88 35.00 35.98 98,000 3,473,220 35.441 35.88 35.66 35.88 35.00 35.98 98,000 35.441 1.41%
2025-12-10 0 35.38 35.20 35.42 34.66 35.84 109,500 3,867,960 35.324 35.38 35.20 35.42 34.66 35.84 109,500 35.324 -0.56%
2025-12-09 0 35.58 35.56 35.94 34.74 36.36 498,000 17,678,440 35.499 35.58 35.56 35.94 34.74 36.36 498,000 35.499 1.08%
2025-12-08 0 35.20 35.20 35.64 34.56 37.24 350,000 12,620,370 36.058 35.20 35.20 35.64 34.56 37.24 350,000 36.058 -6.78%
2025-12-05 0 37.76 37.70 37.76 36.26 37.94 210,600 7,877,718 37.406 37.76 37.70 37.76 36.26 37.94 210,600 37.406 1.67%
2025-12-04 0 37.14 37.00 37.14 35.82 37.36 229,960 8,457,778 36.779 37.14 37.00 37.14 35.82 37.36 229,960 36.779 0.38%
2025-12-03 0 37.00 37.00 37.22 35.58 37.38 488,200 17,803,878 36.468 37.00 37.00 37.22 35.58 37.38 488,200 36.468 2.21%
2025-12-02 0 36.20 36.20 36.32 36.20 38.00 202,600 7,447,259 36.758 36.20 36.20 36.32 36.20 38.00 202,600 36.758 -3.36%
2025-12-01 0 37.46 37.30 37.46 36.64 38.58 315,746 11,802,549 37.380 37.46 37.30 37.46 36.64 38.58 315,746 37.380 -1.37%
2025-11-28 0 37.98 37.62 37.98 36.80 38.48 210,900 7,977,074 37.824 37.98 37.62 37.98 36.80 38.48 210,900 37.824 0.85%
2025-11-27 0 37.66 37.46 37.66 35.00 37.96 534,500 19,479,898 36.445 37.66 37.46 37.66 35.00 37.96 534,500 36.445 2.50%
2025-11-26 0 36.74 36.50 36.84 34.64 38.20 935,900 33,771,152 36.084 36.74 36.50 36.84 34.64 38.20 935,900 36.084 -2.86%
2025-11-25 0 37.82 37.60 37.86 35.88 38.10 346,200 12,938,408 37.373 37.82 37.60 37.86 35.88 38.10 346,200 37.373 5.41%
2025-11-24 0 35.88 35.88 36.30 34.46 36.42 323,000 11,440,240 35.419 35.88 35.88 36.30 34.46 36.42 323,000 35.419 2.51%
2025-11-21 0 35.00 35.00 35.02 32.42 35.20 539,900 18,347,610 33.983 35.00 35.00 35.02 32.42 35.20 539,900 33.983 4.48%
2025-11-20 0 33.50 33.40 33.50 32.70 33.56 230,000 7,631,810 33.182 33.50 33.40 33.50 32.70 33.56 230,000 33.182 0.60%
2025-11-19 0 33.30 33.28 33.30 32.86 33.52 327,200 10,859,505 33.189 33.30 33.28 33.30 32.86 33.52 327,200 33.189 2.78%
2025-11-18 0 32.40 32.40 32.84 31.88 32.86 254,000 8,236,070 32.425 32.40 32.40 32.84 31.88 32.86 254,000 32.425 0.25%
2025-11-17 0 32.32 32.32 32.40 30.88 32.50 424,400 13,548,498 31.924 32.32 32.32 32.40 30.88 32.50 424,400 31.924 5.97%
2025-11-14 0 30.50 30.36 30.50 30.04 30.82 125,000 3,801,680 30.413 30.50 30.36 30.50 30.04 30.82 125,000 30.413 0.53%
2025-11-13 0 30.34 30.34 30.48 29.78 30.64 220,500 6,672,500 30.261 30.34 30.34 30.48 29.78 30.64 220,500 30.261 0.13%
2025-11-12 0 30.30 30.30 30.32 29.70 30.32 295,000 8,850,100 30.000 30.30 30.30 30.32 29.70 30.32 295,000 30.000 0.80%
2025-11-11 0 30.06 30.06 30.20 28.24 30.20 290,000 8,657,393 29.853 30.06 30.06 30.20 28.24 30.20 290,000 29.853 3.66%
2025-11-10 0 29.00 28.70 29.24 28.00 29.30 225,500 6,427,030 28.501 29.00 28.70 29.24 28.00 29.30 225,500 28.501 3.57%
2025-11-07 0 28.00 28.00 28.02 28.00 29.30 136,500 3,907,699 28.628 28.00 28.00 28.02 28.00 29.30 136,500 28.628 -4.96%
2025-11-06 0 29.46 29.42 29.52 28.80 30.00 111,000 3,237,370 29.165 29.46 29.42 29.52 28.80 30.00 111,000 29.165 0.41%
2025-11-05 0 29.34 29.32 29.40 28.80 29.60 149,788 4,360,012 29.108 29.34 29.32 29.40 28.80 29.60 149,788 29.108 0.41%
2025-11-04 0 29.22 29.10 29.60 28.86 30.40 326,500 9,612,660 29.442 29.22 29.10 29.60 28.86 30.40 326,500 29.442 -3.88%
2025-11-03 0 30.40 30.04 30.40 29.28 31.06 238,200 7,176,356 30.127 30.40 30.04 30.40 29.28 31.06 238,200 30.127 0.33%
2025-10-31 0 30.30 30.10 30.30 29.12 30.40 261,584 7,814,722 29.875 30.30 30.10 30.30 29.12 30.40 261,584 29.875 1.95%
2025-10-30 0 29.72 29.38 29.72 28.36 29.98 394,642 11,585,426 29.357 29.72 29.38 29.72 28.36 29.98 394,642 29.357 4.21%
2025-10-28 0 28.52 28.52 28.60 27.50 28.68 201,600 5,631,924 27.936 28.52 28.52 28.60 27.50 28.68 201,600 27.936 0.49%
2025-10-27 0 28.38 28.38 28.52 27.50 28.80 176,040 4,981,021 28.295 28.38 28.38 28.52 27.50 28.80 176,040 28.295 1.07%
2025-10-24 0 28.08 28.08 28.30 28.00 29.28 137,500 3,899,340 28.359 28.08 28.08 28.30 28.00 29.28 137,500 28.359 -3.77%
2025-10-23 0 29.18 29.00 29.24 27.82 29.38 213,100 6,110,859 28.676 29.18 29.00 29.24 27.82 29.38 213,100 28.676 1.53%
2025-10-22 0 28.74 28.74 28.78 28.42 29.58 122,500 3,526,150 28.785 28.74 28.74 28.78 28.42 29.58 122,500 28.785 -2.84%
2025-10-21 0 29.58 29.52 29.76 29.14 30.54 320,020 9,467,155 29.583 29.58 29.52 29.76 29.14 30.54 320,020 29.583 -2.12%
2025-10-20 0 30.22 30.16 30.30 29.72 30.88 439,000 13,247,750 30.177 30.22 30.16 30.30 29.72 30.88 439,000 30.177 2.58%
2025-10-17 0 29.46 29.22 29.50 28.76 30.00 377,000 10,995,080 29.165 29.46 29.22 29.50 28.76 30.00 377,000 29.165 3.66%
2025-10-16 0 28.42 28.38 28.42 28.34 29.80 354,900 10,260,190 28.910 28.42 28.38 28.42 28.34 29.80 354,900 28.910 -0.98%
2025-10-15 0 28.70 28.68 28.70 27.68 29.46 395,900 11,363,626 28.703 28.70 28.68 28.70 27.68 29.46 395,900 28.703 3.76%
2025-10-14 0 27.66 27.62 27.66 27.20 30.00 730,500 20,689,365 28.322 27.66 27.62 27.66 27.20 30.00 730,500 28.322 -4.88%
2025-10-13 0 29.08 29.08 29.12 28.60 30.40 2,047,750 59,884,435 29.244 29.08 29.08 29.12 28.60 30.40 2,047,750 29.244 -5.95%
2025-10-10 0 30.92 30.90 30.92 30.00 33.00 1,365,888 42,670,943 31.240 30.92 30.90 30.92 30.00 33.00 1,365,888 31.240 -6.64%
2025-10-09 0 33.12 33.10 33.12 33.10 41.84 3,282,812 117,629,467 35.832 33.12 33.10 33.12 33.10 41.84 3,282,812 35.832 -13.97%
2025-10-08 0 38.50 38.40 38.60 37.46 48.80 13,550,698 610,928,526 45.085 38.50 38.40 38.60 37.46 48.80 13,550,698 45.085

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top