CStone Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.220	2.350	2.200	2.310	2.310	3,373,000
2023-08-18	2.200	2.240	2.160	2.220	2.220	2,214,000
2023-08-17	2.140	2.220	2.100	2.200	2.200	2,830,500
2023-08-16	2.220	2.240	2.120	2.130	2.130	2,722,000
2023-08-15	2.160	2.250	2.100	2.220	2.220	3,309,000
2023-08-14	2.120	2.190	2.060	2.170	2.170	3,280,500
2023-08-11	2.110	2.130	2.080	2.120	2.120	1,769,000
2023-08-10	2.130	2.140	2.080	2.130	2.130	5,072,500
2023-08-09	2.090	2.180	2.070	2.130	2.130	3,206,500
2023-08-08	2.150	2.150	2.060	2.090	2.090	3,858,500
2023-08-07	2.310	2.310	2.130	2.140	2.140	7,549,000
2023-08-04	2.330	2.370	2.300	2.320	2.320	2,778,000
2023-08-03	2.360	2.370	2.310	2.330	2.330	3,079,500
2023-08-02	2.540	2.540	2.340	2.350	2.350	6,900,000
2023-08-01	2.580	2.590	2.480	2.500	2.500	2,479,000
2023-07-31	2.600	2.640	2.490	2.530	2.530	4,844,794
2023-07-28	2.510	2.580	2.430	2.560	2.560	5,393,000
2023-07-27	2.430	2.510	2.430	2.500	2.500	7,585,500
2023-07-26	2.430	2.480	2.420	2.430	2.430	1,594,500
2023-07-25	2.410	2.460	2.390	2.440	2.440	3,912,500
2023-07-24	2.350	2.430	2.330	2.370	2.370	3,003,601
2023-07-21	2.380	2.460	2.350	2.390	2.390	2,714,000
2023-07-20	2.470	2.480	2.360	2.380	2.380	2,935,000
2023-07-19	2.470	2.470	2.420	2.470	2.470	3,229,500
2023-07-18	2.590	2.590	2.490	2.490	2.490	2,711,000
2023-07-14	2.600	2.630	2.560	2.590	2.590	4,024,500
2023-07-13	2.520	2.630	2.500	2.600	2.600	15,166,348
2023-07-12	2.540	2.540	2.470	2.490	2.490	2,647,000
2023-07-11	2.530	2.540	2.460	2.510	2.510	4,014,000
2023-07-10	2.480	2.500	2.420	2.470	2.470	4,848,500
2023-07-07	2.450	2.450	2.340	2.420	2.420	6,669,500
2023-07-06	2.470	2.480	2.400	2.420	2.420	5,662,314
2023-07-05	2.630	2.630	2.400	2.470	2.470	14,836,634
2023-07-04	2.500	2.670	2.370	2.630	2.630	17,608,000
2023-07-03	2.550	2.560	2.420	2.490	2.490	8,575,000
2023-06-30	2.520	2.580	2.440	2.490	2.490	7,744,648
2023-06-29	2.530	2.560	2.390	2.460	2.460	7,899,000
2023-06-28	2.590	2.600	2.420	2.490	2.490	8,178,500
2023-06-27	2.530	2.640	2.460	2.590	2.590	10,243,740
2023-06-26	2.400	2.540	2.350	2.440	2.440	8,179,622
2023-06-23	2.580	2.590	2.260	2.310	2.310	3,649,000
2023-06-21	2.670	2.770	2.530	2.580	2.580	13,729,000
2023-06-20	2.610	2.900	2.530	2.630	2.630	30,889,000
2023-06-19	2.810	2.880	2.590	2.610	2.610	17,286,500
2023-06-16	2.540	3.270	2.530	2.750	2.750	52,613,800
2023-06-15	2.430	2.550	2.430	2.520	2.520	6,859,252
2023-06-14	2.520	2.530	2.420	2.430	2.430	2,036,000
2023-06-13	2.480	2.540	2.450	2.460	2.460	2,488,500
2023-06-12	2.610	2.610	2.440	2.500	2.500	5,624,000
2023-06-09	2.620	2.660	2.550	2.630	2.630	2,243,000
2023-06-08	2.760	2.800	2.550	2.580	2.580	4,293,000
2023-06-07	2.930	2.930	2.770	2.770	2.770	1,988,000
2023-06-06	3.020	3.020	2.870	2.870	2.870	2,544,000
2023-06-05	2.830	2.980	2.830	2.960	2.960	3,029,309
2023-06-02	2.810	2.900	2.810	2.820	2.820	3,658,500
2023-06-01	2.810	2.880	2.770	2.800	2.800	15,674,828
2023-05-31	2.840	2.850	2.750	2.840	2.840	4,393,500
2023-05-30	2.820	2.880	2.790	2.860	2.860	1,173,853
2023-05-29	2.900	2.940	2.800	2.820	2.820	1,772,737
2023-05-25	2.950	2.970	2.850	2.870	2.870	2,097,100

← NewerPage 14 of 21 · 1,235 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.