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
2026-06-04 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