CStone Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.510	1.550	1.350	1.420	1.420	2,551,500
2024-02-14	1.560	1.600	1.500	1.590	1.590	237,500
2024-02-09	1.620	1.620	1.600	1.610	1.610	134,000
2024-02-08	1.620	1.670	1.600	1.650	1.650	1,611,500
2024-02-07	1.620	1.690	1.580	1.620	1.620	1,550,386
2024-02-06	1.530	1.640	1.510	1.610	1.610	1,916,500
2024-02-05	1.550	1.580	1.450	1.510	1.510	3,051,000
2024-02-02	1.600	1.640	1.520	1.560	1.560	3,044,500
2024-02-01	1.600	1.660	1.550	1.600	1.600	2,620,000
2024-01-31	1.690	1.720	1.580	1.630	1.630	3,150,000
2024-01-30	1.720	1.750	1.670	1.700	1.700	2,152,500
2024-01-29	1.780	1.820	1.720	1.740	1.740	2,258,500
2024-01-26	1.880	1.900	1.720	1.780	1.780	3,834,041
2024-01-25	1.860	1.920	1.830	1.880	1.880	1,190,442
2024-01-24	1.900	1.910	1.760	1.860	1.860	2,029,500
2024-01-23	1.780	1.860	1.730	1.830	1.830	1,310,000
2024-01-22	1.860	1.900	1.770	1.780	1.780	2,309,809
2024-01-19	1.960	1.980	1.860	1.880	1.880	2,364,000
2024-01-18	1.950	1.980	1.900	1.960	1.960	1,590,284
2024-01-17	2.080	2.080	1.930	1.950	1.950	3,182,000
2024-01-16	2.070	2.140	2.030	2.100	2.100	2,802,500
2024-01-15	2.140	2.140	2.140	2.140	2.140	2,070,500
2024-01-12	2.200	2.220	2.140	2.140	2.140	1,579,500
2024-01-11	2.130	2.270	2.130	2.200	2.200	1,757,000
2024-01-10	2.160	2.210	2.120	2.150	2.150	1,239,000
2024-01-09	2.160	2.260	2.120	2.150	2.150	3,263,731
2024-01-08	2.170	2.170	2.090	2.140	2.140	1,858,000
2024-01-05	2.220	2.280	2.140	2.160	2.160	1,917,560
2024-01-04	2.380	2.380	2.220	2.260	2.260	1,994,500
2024-01-03	2.250	2.330	2.220	2.260	2.260	3,528,500
2024-01-02	2.270	2.270	2.190	2.250	2.250	2,437,000
2023-12-29	2.310	2.310	2.220	2.270	2.270	2,655,909
2023-12-28	2.130	2.300	2.130	2.250	2.250	7,513,000
2023-12-27	2.290	2.290	2.020	2.110	2.110	12,696,340
2023-12-22	2.200	2.310	2.110	2.170	2.170	11,112,000
2023-12-21	2.550	2.560	2.110	2.180	2.180	16,052,000
2023-12-20	2.660	2.660	2.470	2.470	2.470	5,842,500
2023-12-19	2.500	2.720	2.460	2.620	2.620	8,577,779
2023-12-18	2.580	2.580	2.460	2.500	2.500	3,684,349
2023-12-15	2.590	2.670	2.500	2.540	2.540	7,680,147
2023-12-14	2.700	2.750	2.570	2.580	2.580	14,267,500
2023-12-13	2.690	2.950	2.660	2.700	2.700	19,769,430
2023-12-12	2.410	2.780	2.330	2.700	2.700	22,214,420
2023-12-11	2.460	2.500	2.280	2.370	2.370	9,995,500
2023-12-08	2.050	2.610	2.000	2.380	2.380	24,552,778
2023-12-07	2.130	2.160	2.050	2.050	2.050	4,760,865
2023-12-06	2.060	2.220	2.040	2.160	2.160	3,769,500
2023-12-05	2.050	2.110	2.030	2.050	2.050	4,362,309
2023-12-04	2.210	2.210	2.020	2.040	2.040	6,789,500
2023-12-01	2.300	2.360	2.200	2.220	2.220	2,894,630
2023-11-30	2.270	2.440	2.270	2.300	2.300	21,691,426
2023-11-29	2.310	2.320	2.230	2.250	2.250	3,564,684
2023-11-28	2.440	2.440	2.280	2.290	2.290	5,052,000
2023-11-27	2.540	2.540	2.400	2.420	2.420	2,363,000
2023-11-24	2.480	2.580	2.470	2.480	2.480	3,018,500
2023-11-23	2.550	2.550	2.400	2.490	2.490	4,427,000
2023-11-22	2.500	2.510	2.460	2.460	2.460	2,759,000
2023-11-21	2.470	2.590	2.430	2.500	2.500	4,117,342
2023-11-20	2.320	2.500	2.320	2.500	2.500	4,432,734
2023-11-17	2.280	2.330	2.250	2.320	2.320	1,483,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.