CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 3.040 | 3.050 | 2.950 | 2.980 | 2.980 | 1,178,357 |
| 2023-05-23 | 2.950 | 3.110 | 2.940 | 3.020 | 3.020 | 1,426,143 |
| 2023-05-22 | 2.940 | 3.030 | 2.940 | 2.980 | 2.980 | 1,065,500 |
| 2023-05-19 | 3.090 | 3.090 | 2.930 | 2.950 | 2.950 | 1,562,000 |
| 2023-05-18 | 3.040 | 3.080 | 2.970 | 2.970 | 2.970 | 1,313,000 |
| 2023-05-17 | 3.120 | 3.170 | 3.010 | 3.070 | 3.070 | 1,143,500 |
| 2023-05-16 | 3.040 | 3.150 | 3.040 | 3.140 | 3.140 | 1,205,000 |
| 2023-05-15 | 3.020 | 3.040 | 2.960 | 3.040 | 3.040 | 1,389,385 |
| 2023-05-12 | 3.090 | 3.140 | 3.010 | 3.020 | 3.020 | 1,551,500 |
| 2023-05-11 | 3.120 | 3.150 | 3.040 | 3.120 | 3.120 | 1,004,000 |
| 2023-05-10 | 3.100 | 3.140 | 2.950 | 3.090 | 3.090 | 3,492,195 |
| 2023-05-09 | 3.180 | 3.180 | 2.980 | 3.040 | 3.040 | 2,654,000 |
| 2023-05-08 | 3.200 | 3.250 | 3.120 | 3.150 | 3.150 | 967,255 |
| 2023-05-05 | 3.110 | 3.230 | 3.110 | 3.210 | 3.210 | 1,188,810 |
| 2023-05-04 | 3.190 | 3.190 | 3.060 | 3.120 | 3.120 | 1,352,740 |
| 2023-05-03 | 3.150 | 3.200 | 2.950 | 3.040 | 3.040 | 1,432,500 |
| 2023-05-02 | 3.310 | 3.330 | 3.130 | 3.210 | 3.210 | 624,000 |
| 2023-04-28 | 3.400 | 3.400 | 3.310 | 3.320 | 3.320 | 1,808,832 |
| 2023-04-27 | 3.360 | 3.380 | 3.280 | 3.360 | 3.360 | 1,935,349 |
| 2023-04-26 | 3.420 | 3.470 | 3.370 | 3.380 | 3.380 | 2,365,500 |
| 2023-04-25 | 3.540 | 3.540 | 3.380 | 3.440 | 3.440 | 2,369,000 |
| 2023-04-24 | 3.540 | 3.580 | 3.420 | 3.500 | 3.500 | 1,582,500 |
| 2023-04-21 | 3.600 | 3.600 | 3.440 | 3.490 | 3.490 | 2,670,000 |
| 2023-04-20 | 3.710 | 3.730 | 3.510 | 3.530 | 3.530 | 2,657,182 |
| 2023-04-19 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 961,500 |
| 2023-04-18 | 3.800 | 3.840 | 3.740 | 3.800 | 3.800 | 1,465,000 |
| 2023-04-17 | 3.930 | 3.940 | 3.690 | 3.780 | 3.780 | 3,633,500 |
| 2023-04-14 | 3.920 | 4.030 | 3.840 | 3.920 | 3.920 | 3,766,000 |
| 2023-04-13 | 3.830 | 3.940 | 3.720 | 3.920 | 3.920 | 2,671,346 |
| 2023-04-12 | 3.880 | 3.900 | 3.750 | 3.890 | 3.890 | 1,319,330 |
| 2023-04-11 | 3.800 | 3.860 | 3.680 | 3.830 | 3.830 | 4,651,000 |
| 2023-04-06 | 3.590 | 3.720 | 3.450 | 3.700 | 3.700 | 2,693,000 |
| 2023-04-04 | 3.510 | 3.590 | 3.370 | 3.580 | 3.580 | 3,930,500 |
| 2023-04-03 | 3.550 | 3.550 | 3.420 | 3.510 | 3.510 | 2,415,500 |
| 2023-03-31 | 3.480 | 3.580 | 3.440 | 3.550 | 3.550 | 2,981,000 |
| 2023-03-30 | 3.520 | 3.530 | 3.430 | 3.520 | 3.520 | 1,893,000 |
| 2023-03-29 | 3.400 | 3.510 | 3.370 | 3.500 | 3.500 | 2,638,000 |
| 2023-03-28 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 4,298,000 |
| 2023-03-27 | 3.550 | 3.620 | 3.460 | 3.560 | 3.560 | 3,003,000 |
| 2023-03-24 | 3.590 | 3.600 | 3.490 | 3.550 | 3.550 | 2,704,500 |
| 2023-03-23 | 3.680 | 3.680 | 3.540 | 3.570 | 3.570 | 3,599,500 |
| 2023-03-22 | 3.830 | 3.830 | 3.670 | 3.670 | 3.670 | 2,015,827 |
| 2023-03-21 | 3.720 | 3.820 | 3.650 | 3.790 | 3.790 | 2,522,000 |
| 2023-03-20 | 3.990 | 3.990 | 3.640 | 3.650 | 3.650 | 4,047,500 |
| 2023-03-17 | 3.900 | 3.930 | 3.750 | 3.880 | 3.880 | 3,627,500 |
| 2023-03-16 | 3.920 | 3.980 | 3.750 | 3.850 | 3.850 | 4,057,797 |
| 2023-03-15 | 3.760 | 3.960 | 3.760 | 3.920 | 3.920 | 3,573,500 |
| 2023-03-14 | 3.600 | 3.790 | 3.600 | 3.650 | 3.650 | 2,829,000 |
| 2023-03-13 | 3.660 | 3.760 | 3.610 | 3.620 | 3.620 | 4,509,500 |
| 2023-03-10 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 3,014,000 |
| 2023-03-09 | 3.910 | 3.920 | 3.810 | 3.810 | 3.810 | 1,956,500 |
| 2023-03-08 | 4.030 | 4.030 | 3.830 | 3.870 | 3.870 | 3,596,000 |
| 2023-03-07 | 4.140 | 4.180 | 3.970 | 4.050 | 4.050 | 2,292,000 |
| 2023-03-06 | 4.220 | 4.280 | 4.120 | 4.120 | 4.120 | 2,606,500 |
| 2023-03-03 | 4.270 | 4.280 | 4.100 | 4.260 | 4.260 | 3,555,000 |
| 2023-03-02 | 4.110 | 4.250 | 4.110 | 4.200 | 4.200 | 4,913,500 |
| 2023-03-01 | 3.930 | 4.140 | 3.900 | 4.110 | 4.110 | 6,669,000 |
| 2023-02-28 | 3.830 | 3.940 | 3.760 | 3.930 | 3.930 | 4,356,000 |
| 2023-02-27 | 3.790 | 3.790 | 3.670 | 3.790 | 3.790 | 2,648,532 |
| 2023-02-24 | 3.960 | 3.960 | 3.710 | 3.750 | 3.750 | 3,864,000 |
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.