Cofoe Medical Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01187  2026-05-06    
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
2026-09-25 0 29.56 29.56 32.34 29.52 29.56 700 20,668 29.526 29.56 29.56 32.34 29.52 29.56 700 29.526 -1.14%
2026-09-24 0 29.90 29.80 29.90 29.90 30.44 25,700 775,918 30.191 29.90 29.80 29.90 29.90 30.44 25,700 30.191 -2.67%
2026-09-23 0 30.72 30.42 30.74 30.48 31.20 15,700 483,026 30.766 30.72 30.42 30.74 30.48 31.20 15,700 30.766 -1.54%
2026-09-22 0 31.20 31.20 31.22 30.60 31.78 58,900 1,835,580 31.164 31.20 31.20 31.22 30.60 31.78 58,900 31.164 -1.89%
2026-09-21 0 31.80 31.44 31.80 29.58 31.80 152,800 4,680,930 30.634 31.80 31.44 31.80 29.58 31.80 152,800 30.634 4.13%
2026-09-18 0 30.54 30.54 30.98 29.88 32.70 310,300 9,570,462 30.843 30.54 30.54 30.98 29.88 32.70 310,300 30.843 -6.66%
2026-09-17 0 32.72 32.48 32.72 31.42 32.72 9,300 302,146 32.489 32.72 32.48 32.72 31.42 32.72 9,300 32.489 1.05%
2026-09-16 0 32.38 32.10 32.40 31.88 32.46 14,700 472,508 32.143 32.38 32.10 32.40 31.88 32.46 14,700 32.143 0.94%
2026-09-15 0 32.08 32.08 32.46 32.06 32.68 41,600 1,350,830 32.472 32.08 32.08 32.46 32.06 32.68 41,600 32.472 0.25%
2026-09-14 0 32.00 31.62 32.02 31.52 32.14 16,400 523,978 31.950 32.00 31.62 32.02 31.52 32.14 16,400 31.950 0.44%
2026-09-11 0 31.86 31.58 31.88 31.22 31.94 12,500 396,746 31.740 31.86 31.58 31.88 31.22 31.94 12,500 31.740 0.50%
2026-09-10 0 31.70 31.70 31.72 31.00 32.06 26,500 834,858 31.504 31.70 31.70 31.72 31.00 32.06 26,500 31.504 0.44%
2026-09-09 0 31.56 31.40 31.60 31.38 32.28 13,700 432,672 31.582 31.56 31.40 31.60 31.38 32.28 13,700 31.582 -0.88%
2026-09-08 0 31.84 31.46 31.88 31.34 32.18 35,900 1,136,454 31.656 31.84 31.46 31.88 31.34 32.18 35,900 31.656 0.89%
2026-09-07 0 31.56 31.56 31.78 31.46 32.12 81,600 2,581,898 31.641 31.56 31.56 31.78 31.46 32.12 81,600 31.641 -1.74%
2026-09-04 0 32.12 32.10 32.28 31.52 32.88 62,000 2,009,340 32.409 32.12 32.10 32.28 31.52 32.88 62,000 32.409 1.97%
2026-09-03 0 31.50 31.50 31.88 31.22 31.82 15,600 490,446 31.439 31.50 31.50 31.88 31.22 31.82 15,600 31.439 -1.07%
2026-09-02 0 31.84 31.32 31.84 31.30 32.66 20,600 660,440 32.060 31.84 31.32 31.84 31.30 32.66 20,600 32.060 -2.87%
2026-09-01 0 32.78 32.78 32.84 32.32 32.82 22,800 742,212 32.553 32.78 32.78 32.84 32.32 32.82 22,800 32.553 -0.18%
2026-08-31 0 32.84 32.82 33.10 32.80 33.98 79,200 2,626,772 33.166 32.84 32.82 33.10 32.80 33.98 79,200 33.166 -3.35%
2026-08-28 0 33.98 33.80 33.98 32.90 34.16 97,300 3,269,340 33.601 33.98 33.80 33.98 32.90 34.16 97,300 33.601 -0.12%
2026-08-27 0 34.02 33.72 34.02 32.40 34.02 177,800 5,954,430 33.489 34.02 33.72 34.02 32.40 34.02 177,800 33.489 5.13%
2026-08-26 0 32.36 32.16 32.36 32.02 32.80 48,300 1,563,234 32.365 32.36 32.16 32.36 32.02 32.80 48,300 32.365 1.06%
2026-08-25 0 32.02 32.02 32.18 31.68 32.38 85,400 2,734,782 32.023 32.02 32.02 32.18 31.68 32.38 85,400 32.023 1.14%
2026-08-24 0 31.66 31.66 31.80 31.54 32.60 118,500 3,803,142 32.094 31.66 31.66 31.80 31.54 32.60 118,500 32.094 -0.31%
2026-08-21 0 31.76 31.30 31.82 30.98 32.00 73,000 2,293,982 31.424 31.76 31.30 31.82 30.98 32.00 73,000 31.424 -0.19%
2026-08-20 0 31.82 31.78 32.06 31.58 32.58 41,000 1,312,558 32.014 31.82 31.78 32.06 31.58 32.58 41,000 32.014 0.57%
2026-08-19 0 31.64 31.64 31.88 31.02 32.42 82,800 2,631,110 31.777 31.64 31.64 31.88 31.02 32.42 82,800 31.777 -0.19%
2026-08-18 0 31.70 31.70 31.80 31.02 32.24 71,400 2,247,311 31.475 31.70 31.70 31.80 31.02 32.24 71,400 31.475 0.06%
2026-08-17 0 31.68 31.66 31.84 31.48 32.28 48,400 1,545,110 31.924 31.68 31.66 31.84 31.48 32.28 48,400 31.924 1.02%
2026-08-14 0 31.36 31.36 32.36 31.16 32.88 35,800 1,130,906 31.590 31.36 31.36 32.36 31.16 32.88 35,800 31.590 -1.32%
2026-08-13 0 31.78 31.66 32.20 31.68 32.80 50,800 1,636,866 32.222 31.78 31.66 32.20 31.68 32.80 50,800 32.222 -0.31%
2026-08-12 0 31.88 31.80 31.88 31.00 32.38 106,200 3,369,448 31.727 31.88 31.80 31.88 31.00 32.38 106,200 31.727 2.84%
2026-08-11 0 31.00 31.00 31.04 30.88 31.62 65,600 2,041,148 31.115 31.00 31.00 31.04 30.88 31.62 65,600 31.115 -1.96%
2026-08-10 0 31.62 31.28 31.64 31.02 32.94 162,100 5,150,958 31.776 31.62 31.28 31.64 31.02 32.94 162,100 31.776 -2.83%
2026-08-07 0 32.54 32.16 32.54 32.12 33.28 105,900 3,444,552 32.526 32.54 32.16 32.54 32.12 33.28 105,900 32.526 0.56%
2026-08-06 0 32.36 32.38 32.40 31.86 33.70 51,100 1,656,078 32.409 32.36 32.38 32.40 31.86 33.70 51,100 32.409 -1.16%
2026-08-05 0 32.74 32.74 33.10 32.36 33.94 75,800 2,487,516 32.817 32.74 32.74 33.10 32.36 33.94 75,800 32.817 -1.68%
2026-08-04 0 33.30 33.28 33.74 33.28 34.38 123,600 4,171,774 33.752 33.30 33.28 33.74 33.28 34.38 123,600 33.752 -2.06%
2026-08-03 0 34.00 34.00 34.24 33.56 36.28 88,300 3,004,500 34.026 34.00 34.00 34.24 33.56 36.28 88,300 34.026 -0.47%
2026-07-31 0 34.16 34.16 34.22 34.00 35.78 214,700 7,416,706 34.545 34.16 34.16 34.22 34.00 35.78 214,700 34.545 -2.29%
2026-07-30 0 34.96 34.96 35.02 34.00 36.48 286,700 10,010,724 34.917 34.96 34.96 35.02 34.00 36.48 286,700 34.917 -4.22%
2026-07-29 0 36.50 36.50 37.02 36.50 38.56 139,900 5,200,311 37.172 36.50 36.50 37.02 36.50 38.56 139,900 37.172 -1.51%
2026-07-28 0 37.06 37.06 37.22 36.32 37.58 97,600 3,614,386 37.033 37.06 37.06 37.22 36.32 37.58 97,600 37.033 0.16%
2026-07-27 0 37.00 37.00 37.12 37.00 40.00 587,400 22,361,058 38.068 37.00 37.00 37.12 37.00 40.00 587,400 38.068 -5.13%
2026-07-24 0 39.00 39.00 39.20 36.52 39.50 743,900 28,644,586 38.506 39.00 39.00 39.20 36.52 39.50 743,900 38.506 2.69%
2026-07-23 0 37.98 37.68 37.98 36.34 38.98 1,270,100 48,045,751 37.828 37.98 37.68 37.98 36.34 38.98 1,270,100 37.828 3.26%
2026-07-22 0 36.78 36.30 36.78 34.50 37.10 411,700 14,939,985 36.289 36.78 36.30 36.78 34.50 37.10 411,700 36.289 2.74%
2026-07-21 0 35.80 35.80 36.00 33.32 36.60 422,800 15,035,416 35.562 35.80 35.80 36.00 33.32 36.60 422,800 35.562 4.07%
2026-07-20 0 34.40 34.40 34.54 32.62 36.66 633,800 21,902,778 34.558 34.40 34.40 34.54 32.62 36.66 633,800 34.558 5.98%
2026-07-17 0 32.46 32.08 32.46 30.00 33.14 1,747,000 56,088,613 32.106 32.46 32.08 32.46 30.00 33.14 1,747,000 32.106 -0.73%
2026-07-16 0 32.70 32.42 32.68 31.90 34.14 210,200 6,888,709 32.772 32.70 32.42 32.68 31.90 34.14 210,200 32.772 0.93%
2026-07-15 0 32.40 32.40 32.54 31.50 34.34 418,800 14,003,436 33.437 32.40 32.40 32.54 31.50 34.34 418,800 33.437 2.27%
2026-07-14 0 31.68 31.68 31.70 28.94 32.20 513,300 16,103,204 31.372 31.68 31.68 31.70 28.94 32.20 513,300 31.372 9.47%
2026-07-13 0 28.94 28.94 29.38 28.80 31.18 54,100 1,577,230 29.154 28.94 28.94 29.38 28.80 31.18 54,100 29.154 -2.16%
2026-07-10 0 29.58 29.52 29.70 29.00 30.98 64,400 1,939,186 30.112 29.58 29.52 29.70 29.00 30.98 64,400 30.112 -0.94%
2026-07-09 0 29.86 29.86 30.10 29.68 30.92 42,000 1,268,654 30.206 29.86 29.86 30.10 29.68 30.92 42,000 30.206 -2.10%
2026-07-08 0 30.50 30.32 30.50 29.86 32.44 101,600 3,094,014 30.453 30.50 30.32 30.50 29.86 32.44 101,600 30.453 -2.37%
2026-07-07 0 31.24 31.24 31.30 31.20 32.88 56,600 1,810,102 31.981 31.24 31.24 31.30 31.20 32.88 56,600 31.981 -4.52%
2026-07-06 0 32.72 32.60 32.72 31.24 33.30 337,000 10,978,003 32.576 32.72 32.60 32.72 31.24 33.30 337,000 32.576 4.14%
2026-07-03 0 31.42 31.40 31.64 30.74 32.38 218,000 6,832,326 31.341 31.42 31.40 31.64 30.74 32.38 218,000 31.341 -1.13%
2026-07-02 0 31.78 31.78 31.80 29.20 32.30 335,500 10,640,866 31.716 31.78 31.78 31.80 29.20 32.30 335,500 31.716 7.73%
2026-06-30 0 29.50 29.46 29.50 28.12 29.80 208,200 6,112,320 29.358 29.50 29.46 29.50 28.12 29.80 208,200 29.358 3.00%
2026-06-29 0 28.64 28.64 28.94 27.00 29.38 384,300 11,053,152 28.762 28.64 28.64 28.94 27.00 29.38 384,300 28.762 7.67%
2026-06-26 0 26.60 26.60 26.96 26.38 28.00 120,800 3,265,660 27.034 26.60 26.60 26.96 26.38 28.00 120,800 27.034 -3.34%
2026-06-25 0 27.52 27.52 27.80 25.88 28.30 262,600 7,131,306 27.157 27.52 27.52 27.80 25.88 28.30 262,600 27.157 4.56%
2026-06-24 0 26.32 26.32 26.88 26.32 27.30 66,000 1,769,858 26.816 26.32 26.32 26.88 26.32 27.30 66,000 26.816 -1.57%
2026-06-23 0 26.74 26.74 26.94 26.60 27.94 328,300 8,867,134 27.009 26.74 26.74 26.94 26.60 27.94 328,300 27.009 -1.04%
2026-06-22 0 27.02 27.00 27.44 25.88 28.00 155,400 4,106,428 26.425 27.02 27.00 27.44 25.88 28.00 155,400 26.425 -1.46%
2026-06-18 0 27.42 27.42 27.76 27.42 29.10 230,900 6,560,446 28.412 27.42 27.42 27.76 27.42 29.10 230,900 28.412 -4.79%
2026-06-17 0 28.80 28.66 28.80 28.60 28.96 81,100 2,335,780 28.801 28.80 28.66 28.80 28.60 28.96 81,100 28.801 -1.23%
2026-06-16 0 29.16 28.94 29.16 28.68 30.00 222,500 6,486,902 29.155 29.16 28.94 29.16 28.68 30.00 222,500 29.155 -3.38%
2026-06-15 0 30.18 29.92 30.18 29.60 30.34 168,900 5,054,484 29.926 30.18 29.92 30.18 29.60 30.34 168,900 29.926 0.47%
2026-06-12 0 30.04 29.96 30.04 29.98 30.64 72,200 2,179,612 30.189 30.04 29.96 30.04 29.98 30.64 72,200 30.189 -0.07%
2026-06-11 0 30.06 30.06 30.56 30.04 31.58 134,900 4,114,230 30.498 30.06 30.06 30.56 30.04 31.58 134,900 30.498 -4.81%
2026-06-10 0 31.58 31.16 31.80 31.02 32.46 196,500 6,249,118 31.802 31.58 31.16 31.80 31.02 32.46 196,500 31.802 1.61%
2026-06-09 0 31.08 30.88 31.08 30.80 31.60 185,000 5,754,196 31.104 31.08 30.88 31.08 30.80 31.60 185,000 31.104 -1.96%
2026-06-08 0 31.70 31.70 32.10 30.66 33.00 448,700 14,118,738 31.466 31.70 31.70 32.10 30.66 33.00 448,700 31.466 -3.94%
2026-06-05 0 33.00 32.98 33.00 31.10 34.08 1,343,800 44,093,494 32.813 33.00 32.98 33.00 31.10 34.08 1,343,800 32.813 6.11%
2026-06-04 0 31.10 31.08 31.10 29.00 31.76 885,400 27,047,392 30.548 31.10 31.08 31.10 29.00 31.76 885,400 30.548 5.07%
2026-06-03 0 29.60 29.38 29.60 29.38 30.28 208,900 6,219,174 29.771 29.60 29.38 29.60 29.38 30.28 208,900 29.771 -1.40%
2026-06-02 0 30.02 30.02 30.08 29.40 30.34 215,200 6,445,592 29.952 30.02 30.02 30.08 29.40 30.34 215,200 29.952 0.40%
2026-06-01 0 29.90 29.88 29.98 28.70 30.22 324,100 9,577,490 29.551 29.90 29.88 29.98 28.70 30.22 324,100 29.551 4.18%
2026-05-29 0 28.70 28.70 29.10 28.52 31.24 931,400 27,469,173 29.492 28.70 28.70 29.10 28.52 31.24 931,400 29.492 -0.35%
2026-05-28 0 28.80 28.78 28.80 28.52 30.00 520,200 15,188,338 29.197 28.80 28.78 28.80 28.52 30.00 520,200 29.197 -4.13%
2026-05-27 0 30.04 30.04 30.10 29.38 30.30 287,800 8,577,898 29.805 30.04 30.04 30.10 29.38 30.30 287,800 29.805 -1.77%
2026-05-26 0 30.58 30.58 30.60 30.34 31.74 556,400 17,174,476 30.867 30.58 30.58 30.60 30.34 31.74 556,400 30.867 -3.59%
2026-05-22 0 31.72 31.72 31.92 30.50 32.20 311,800 9,743,184 31.248 31.72 31.72 31.92 30.50 32.20 311,800 31.248 0.63%
2026-05-21 0 31.52 31.50 31.52 29.78 32.06 595,200 18,335,758 30.806 31.52 31.50 31.52 29.78 32.06 595,200 30.806 -1.50%
2026-05-20 0 32.00 32.00 32.16 31.62 32.42 245,500 7,840,916 31.939 32.00 32.00 32.16 31.62 32.42 245,500 31.939 -1.30%
2026-05-19 0 32.42 32.42 32.46 31.52 35.40 936,100 30,966,770 33.081 32.42 32.42 32.46 31.52 35.40 936,100 33.081 1.63%
2026-05-18 0 31.90 31.30 31.90 30.80 33.20 464,700 14,798,756 31.846 31.90 31.30 31.90 30.80 33.20 464,700 31.846 -3.10%
2026-05-15 0 32.92 32.92 32.96 32.30 34.10 384,600 12,775,238 33.217 32.92 32.92 32.96 32.30 34.10 384,600 33.217 -3.46%
2026-05-14 0 34.10 33.98 34.10 33.70 36.68 523,900 18,240,551 34.817 34.10 33.98 34.10 33.70 36.68 523,900 34.817 -7.08%
2026-05-13 0 36.70 36.44 36.70 36.30 37.40 375,800 13,758,519 36.611 36.70 36.44 36.70 36.30 37.40 375,800 36.611 -1.87%
2026-05-12 0 37.40 37.40 37.48 37.04 38.88 498,700 19,033,852 38.167 37.40 37.40 37.48 37.04 38.88 498,700 38.167 -1.58%
2026-05-11 0 38.00 38.00 38.02 35.56 38.60 1,062,622 39,816,864 37.470 38.00 38.00 38.02 35.56 38.60 1,062,622 37.470 4.45%
2026-05-08 0 36.38 36.38 36.40 36.20 37.80 1,329,400 48,807,071 36.714 36.38 36.38 36.40 36.20 37.80 1,329,400 36.714 -3.96%
2026-05-07 0 37.88 37.88 37.90 37.44 39.30 1,091,600 41,811,594 38.303 37.88 37.88 37.90 37.44 39.30 1,091,600 38.303 -2.62%
2026-05-06 0 38.90 38.90 38.92 35.50 41.00 11,185,498 428,005,953 38.264 38.90 38.90 38.92 35.50 41.00 11,185,498 38.264

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top