CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.110 | 1.240 | 1.100 | 1.240 | 1.240 | 3,758,500 |
| 2024-05-14 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 2,584,950 |
| 2024-05-13 | 1.080 | 1.140 | 1.040 | 1.080 | 1.080 | 3,274,028 |
| 2024-05-10 | 1.180 | 1.200 | 1.080 | 1.080 | 1.080 | 4,350,500 |
| 2024-05-09 | 1.100 | 1.170 | 1.060 | 1.160 | 1.160 | 5,013,000 |
| 2024-05-08 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 1,328,000 |
| 2024-05-07 | 1.080 | 1.180 | 1.060 | 1.100 | 1.100 | 2,512,000 |
| 2024-05-06 | 1.110 | 1.120 | 1.040 | 1.080 | 1.080 | 3,015,000 |
| 2024-05-03 | 1.090 | 1.130 | 1.010 | 1.100 | 1.100 | 3,043,500 |
| 2024-05-02 | 0.890 | 1.150 | 0.870 | 1.090 | 1.090 | 7,339,500 |
| 2024-04-30 | 0.900 | 0.950 | 0.870 | 0.880 | 0.880 | 4,453,197 |
| 2024-04-29 | 0.890 | 0.920 | 0.840 | 0.910 | 0.910 | 3,959,000 |
| 2024-04-26 | 0.880 | 0.930 | 0.880 | 0.900 | 0.900 | 1,700,000 |
| 2024-04-25 | 0.910 | 0.930 | 0.900 | 0.900 | 0.900 | 624,000 |
| 2024-04-24 | 0.880 | 0.930 | 0.870 | 0.920 | 0.920 | 1,388,000 |
| 2024-04-23 | 0.850 | 0.910 | 0.830 | 0.860 | 0.860 | 650,260 |
| 2024-04-22 | 0.850 | 0.890 | 0.830 | 0.830 | 0.830 | 453,500 |
| 2024-04-19 | 0.860 | 0.890 | 0.810 | 0.850 | 0.850 | 2,372,500 |
| 2024-04-18 | 0.850 | 0.910 | 0.840 | 0.900 | 0.900 | 757,000 |
| 2024-04-17 | 0.860 | 0.890 | 0.840 | 0.860 | 0.860 | 541,000 |
| 2024-04-16 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 889,000 |
| 2024-04-15 | 0.840 | 0.900 | 0.840 | 0.870 | 0.870 | 1,279,500 |
| 2024-04-12 | 0.860 | 0.900 | 0.820 | 0.860 | 0.860 | 518,500 |
| 2024-04-11 | 0.860 | 0.890 | 0.850 | 0.850 | 0.850 | 415,000 |
| 2024-04-10 | 0.880 | 0.900 | 0.860 | 0.880 | 0.880 | 312,917 |
| 2024-04-09 | 0.820 | 0.920 | 0.820 | 0.880 | 0.880 | 1,441,523 |
| 2024-04-08 | 0.860 | 0.880 | 0.820 | 0.820 | 0.820 | 1,267,000 |
| 2024-04-05 | 0.830 | 0.890 | 0.800 | 0.880 | 0.880 | 841,500 |
| 2024-04-03 | 0.970 | 0.970 | 0.830 | 0.840 | 0.840 | 1,638,293 |
| 2024-04-02 | 0.940 | 0.980 | 0.910 | 0.950 | 0.950 | 853,500 |
| 2024-03-28 | 1.000 | 1.030 | 0.940 | 0.940 | 0.940 | 1,071,000 |
| 2024-03-27 | 0.940 | 0.980 | 0.920 | 0.960 | 0.960 | 682,500 |
| 2024-03-26 | 0.910 | 1.000 | 0.900 | 0.950 | 0.950 | 908,500 |
| 2024-03-25 | 0.940 | 0.990 | 0.900 | 0.920 | 0.920 | 1,992,000 |
| 2024-03-22 | 0.930 | 1.000 | 0.930 | 0.940 | 0.940 | 1,096,500 |
| 2024-03-21 | 1.060 | 1.070 | 0.940 | 0.950 | 0.950 | 1,632,500 |
| 2024-03-20 | 0.950 | 1.020 | 0.940 | 1.010 | 1.010 | 829,249 |
| 2024-03-19 | 1.020 | 1.030 | 0.930 | 0.940 | 0.940 | 1,045,500 |
| 2024-03-18 | 1.050 | 1.110 | 1.020 | 1.020 | 1.020 | 1,305,128 |
| 2024-03-15 | 0.970 | 1.110 | 0.920 | 1.050 | 1.050 | 3,335,650 |
| 2024-03-14 | 0.990 | 1.030 | 0.940 | 0.970 | 0.970 | 1,671,068 |
| 2024-03-13 | 0.960 | 1.000 | 0.940 | 0.960 | 0.960 | 2,354,500 |
| 2024-03-12 | 0.920 | 1.030 | 0.920 | 0.950 | 0.950 | 2,209,500 |
| 2024-03-11 | 0.910 | 0.970 | 0.880 | 0.950 | 0.950 | 1,687,500 |
| 2024-03-08 | 0.920 | 0.960 | 0.880 | 0.900 | 0.900 | 3,525,000 |
| 2024-03-07 | 1.060 | 1.060 | 0.850 | 0.910 | 0.910 | 9,931,500 |
| 2024-03-06 | 1.070 | 1.140 | 1.030 | 1.050 | 1.050 | 2,900,000 |
| 2024-03-05 | 1.120 | 1.220 | 1.020 | 1.070 | 1.070 | 5,876,213 |
| 2024-03-04 | 1.430 | 1.470 | 0.970 | 1.130 | 1.130 | 13,784,500 |
| 2024-03-01 | 1.620 | 1.650 | 1.480 | 1.480 | 1.480 | 11,215,000 |
| 2024-02-29 | 1.690 | 1.710 | 1.600 | 1.600 | 1.600 | 6,377,061 |
| 2024-02-28 | 1.690 | 1.780 | 1.590 | 1.600 | 1.600 | 6,633,794 |
| 2024-02-27 | 1.670 | 1.690 | 1.620 | 1.650 | 1.650 | 2,469,000 |
| 2024-02-26 | 1.610 | 1.740 | 1.610 | 1.640 | 1.640 | 3,050,000 |
| 2024-02-23 | 1.570 | 1.620 | 1.520 | 1.610 | 1.610 | 3,753,500 |
| 2024-02-22 | 1.550 | 1.590 | 1.490 | 1.550 | 1.550 | 3,451,000 |
| 2024-02-21 | 1.460 | 1.580 | 1.430 | 1.560 | 1.560 | 4,409,500 |
| 2024-02-20 | 1.490 | 1.550 | 1.480 | 1.500 | 1.500 | 3,042,500 |
| 2024-02-19 | 1.540 | 1.540 | 1.400 | 1.520 | 1.520 | 4,657,000 |
| 2024-02-16 | 1.460 | 1.540 | 1.370 | 1.540 | 1.540 | 777,000 |
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.