CStone Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.390	2.390	2.210	2.260	2.260	3,691,000
2023-11-15	2.380	2.420	2.310	2.350	2.350	2,915,033
2023-11-14	2.350	2.390	2.280	2.320	2.320	3,666,000
2023-11-13	2.340	2.360	2.250	2.320	2.320	2,439,000
2023-11-10	2.360	2.360	2.260	2.340	2.340	2,230,500
2023-11-09	2.400	2.450	2.350	2.360	2.360	4,112,000
2023-11-08	2.310	2.430	2.280	2.350	2.350	4,994,000
2023-11-07	2.280	2.360	2.230	2.280	2.280	3,353,481
2023-11-06	2.200	2.330	2.200	2.280	2.280	6,702,000
2023-11-03	2.130	2.180	2.090	2.150	2.150	3,301,500
2023-11-02	2.170	2.170	2.080	2.100	2.100	4,444,264
2023-11-01	2.120	2.200	2.050	2.120	2.120	6,184,391
2023-10-31	2.170	2.290	2.080	2.100	2.100	10,522,124
2023-10-30	1.980	2.110	1.980	2.080	2.080	7,487,500
2023-10-27	1.840	1.970	1.830	1.970	1.970	3,970,671
2023-10-26	1.820	1.850	1.770	1.820	1.820	3,253,705
2023-10-25	1.870	1.920	1.820	1.830	1.830	2,609,060
2023-10-24	1.820	1.880	1.780	1.850	1.850	2,233,250
2023-10-20	1.840	1.840	1.740	1.820	1.820	1,418,000
2023-10-19	1.900	1.900	1.800	1.830	1.830	1,955,000
2023-10-18	1.920	1.920	1.850	1.860	1.860	2,875,568
2023-10-17	1.900	1.980	1.900	1.960	1.960	2,208,718
2023-10-16	1.950	1.990	1.890	1.900	1.900	1,981,000
2023-10-13	1.990	2.000	1.920	1.940	1.940	2,202,000
2023-10-12	1.920	2.030	1.910	2.000	2.000	2,960,515
2023-10-11	1.850	1.990	1.850	1.890	1.890	3,647,663
2023-10-10	1.850	1.910	1.820	1.830	1.830	2,216,000
2023-10-09	1.760	1.850	1.760	1.820	1.820	2,166,000
2023-10-06	1.720	1.760	1.700	1.740	1.740	499,500
2023-10-05	1.700	1.710	1.620	1.690	1.690	624,000
2023-10-04	1.710	1.710	1.630	1.650	1.650	668,000
2023-10-03	1.860	1.860	1.650	1.690	1.690	2,198,500
2023-09-29	1.980	1.980	1.810	1.850	1.850	953,000
2023-09-28	1.980	2.010	1.930	1.960	1.960	1,971,000
2023-09-27	1.920	1.980	1.900	1.970	1.970	2,014,861
2023-09-26	1.910	1.940	1.880	1.890	1.890	1,799,615
2023-09-25	1.900	1.940	1.890	1.890	1.890	1,939,500
2023-09-22	1.850	1.930	1.820	1.930	1.930	5,027,013
2023-09-21	1.980	1.990	1.840	1.880	1.880	5,792,185
2023-09-20	2.000	2.000	1.960	1.980	1.980	1,848,485
2023-09-19	2.010	2.010	1.960	2.000	2.000	1,629,531
2023-09-18	1.960	2.020	1.940	2.000	2.000	5,415,500
2023-09-15	2.000	2.030	1.940	1.950	1.950	5,899,115
2023-09-14	2.110	2.110	1.960	1.980	1.980	5,756,815
2023-09-13	2.150	2.170	2.060	2.060	2.060	3,216,414
2023-09-12	2.150	2.190	2.130	2.170	2.170	1,444,500
2023-09-11	2.090	2.190	2.090	2.170	2.170	2,935,000
2023-09-07	2.170	2.180	2.090	2.130	2.130	2,416,500
2023-09-06	2.150	2.220	2.140	2.180	2.180	2,656,500
2023-09-05	2.240	2.260	2.160	2.190	2.190	3,974,500
2023-09-04	2.200	2.300	2.160	2.240	2.240	3,863,500
2023-09-01	2.230	2.230	2.230	2.230	2.230	0
2023-08-31	2.350	2.390	2.230	2.230	2.230	10,051,914
2023-08-30	2.340	2.360	2.310	2.320	2.320	1,307,570
2023-08-29	2.290	2.360	2.230	2.340	2.340	2,232,500
2023-08-28	2.400	2.440	2.230	2.290	2.290	3,403,500
2023-08-25	2.360	2.410	2.270	2.300	2.300	2,494,500
2023-08-24	2.350	2.390	2.300	2.340	2.340	2,412,000
2023-08-23	2.340	2.380	2.300	2.330	2.330	1,614,250
2023-08-22	2.310	2.380	2.230	2.340	2.340	3,378,921

← NewerPage 13 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.