CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 110,500 |
| 2024-08-09 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 486,000 |
| 2024-08-08 | 1.240 | 1.280 | 1.240 | 1.250 | 1.250 | 578,345 |
| 2024-08-07 | 1.220 | 1.310 | 1.220 | 1.280 | 1.280 | 1,660,500 |
| 2024-08-06 | 1.210 | 1.270 | 1.180 | 1.250 | 1.250 | 579,000 |
| 2024-08-05 | 1.280 | 1.290 | 1.180 | 1.240 | 1.240 | 1,324,500 |
| 2024-08-02 | 1.230 | 1.310 | 1.230 | 1.280 | 1.280 | 726,000 |
| 2024-08-01 | 1.250 | 1.300 | 1.220 | 1.280 | 1.280 | 416,500 |
| 2024-07-31 | 1.220 | 1.310 | 1.210 | 1.240 | 1.240 | 950,000 |
| 2024-07-30 | 1.280 | 1.300 | 1.190 | 1.240 | 1.240 | 701,479 |
| 2024-07-29 | 1.260 | 1.340 | 1.230 | 1.250 | 1.250 | 2,847,000 |
| 2024-07-26 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 907,000 |
| 2024-07-25 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 645,500 |
| 2024-07-24 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 756,290 |
| 2024-07-23 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 586,000 |
| 2024-07-22 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 518,068 |
| 2024-07-19 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 1,096,000 |
| 2024-07-18 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 285,500 |
| 2024-07-17 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 856,000 |
| 2024-07-16 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 564,660 |
| 2024-07-15 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 201,500 |
| 2024-07-12 | 1.260 | 1.260 | 1.150 | 1.180 | 1.180 | 357,500 |
| 2024-07-11 | 1.190 | 1.240 | 1.190 | 1.230 | 1.230 | 440,000 |
| 2024-07-10 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 921,500 |
| 2024-07-09 | 1.230 | 1.230 | 1.160 | 1.220 | 1.220 | 923,000 |
| 2024-07-08 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 1,456,000 |
| 2024-07-05 | 1.200 | 1.240 | 1.140 | 1.230 | 1.230 | 2,000,000 |
| 2024-07-04 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 432,000 |
| 2024-07-03 | 1.140 | 1.180 | 1.070 | 1.120 | 1.120 | 1,079,772 |
| 2024-07-02 | 1.110 | 1.200 | 1.090 | 1.140 | 1.140 | 1,478,500 |
| 2024-06-28 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 371,500 |
| 2024-06-27 | 1.120 | 1.130 | 1.080 | 1.110 | 1.110 | 1,592,967 |
| 2024-06-26 | 1.090 | 1.200 | 1.090 | 1.160 | 1.160 | 600,500 |
| 2024-06-25 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 1,168,000 |
| 2024-06-24 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 835,553 |
| 2024-06-21 | 1.070 | 1.120 | 1.060 | 1.090 | 1.090 | 3,625,261 |
| 2024-06-20 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 624,865 |
| 2024-06-19 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,141,000 |
| 2024-06-18 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 568,000 |
| 2024-06-17 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,029,500 |
| 2024-06-14 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 1,057,000 |
| 2024-06-13 | 1.130 | 1.200 | 1.070 | 1.100 | 1.100 | 2,500,500 |
| 2024-06-12 | 1.140 | 1.160 | 1.100 | 1.130 | 1.130 | 898,000 |
| 2024-06-11 | 1.150 | 1.170 | 1.110 | 1.140 | 1.140 | 1,390,800 |
| 2024-06-07 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 2,230,500 |
| 2024-06-06 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 1,417,500 |
| 2024-06-05 | 1.300 | 1.300 | 1.220 | 1.230 | 1.230 | 1,174,500 |
| 2024-06-04 | 1.300 | 1.340 | 1.240 | 1.260 | 1.260 | 2,035,000 |
| 2024-06-03 | 1.250 | 1.390 | 1.220 | 1.280 | 1.280 | 3,443,500 |
| 2024-05-31 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 618,500 |
| 2024-05-30 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 438,096 |
| 2024-05-29 | 1.190 | 1.220 | 1.160 | 1.210 | 1.210 | 741,255 |
| 2024-05-28 | 1.270 | 1.310 | 1.190 | 1.200 | 1.200 | 1,500,299 |
| 2024-05-27 | 1.340 | 1.360 | 1.160 | 1.270 | 1.270 | 4,306,000 |
| 2024-05-24 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 2,184,500 |
| 2024-05-23 | 1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 1,581,891 |
| 2024-05-22 | 1.350 | 1.480 | 1.320 | 1.420 | 1.420 | 3,003,500 |
| 2024-05-21 | 1.380 | 1.440 | 1.260 | 1.330 | 1.330 | 3,544,500 |
| 2024-05-20 | 1.330 | 1.440 | 1.330 | 1.380 | 1.380 | 3,427,000 |
| 2024-05-17 | 1.260 | 1.350 | 1.220 | 1.310 | 1.310 | 3,386,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.