CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.890 | 3.920 | 3.830 | 3.840 | 3.840 | 2,213,500 |
| 2023-02-22 | 3.860 | 3.880 | 3.760 | 3.830 | 3.830 | 3,356,500 |
| 2023-02-21 | 4.020 | 4.070 | 3.890 | 3.890 | 3.890 | 3,187,000 |
| 2023-02-20 | 3.990 | 4.050 | 3.800 | 4.020 | 4.020 | 8,316,500 |
| 2023-02-17 | 4.010 | 4.090 | 3.930 | 3.950 | 3.950 | 3,795,000 |
| 2023-02-16 | 3.990 | 4.190 | 3.930 | 3.980 | 3.980 | 15,611,000 |
| 2023-02-15 | 4.290 | 4.290 | 3.960 | 3.990 | 3.990 | 11,658,100 |
| 2023-02-14 | 4.260 | 4.350 | 4.190 | 4.260 | 4.260 | 4,359,606 |
| 2023-02-13 | 4.340 | 4.380 | 4.180 | 4.260 | 4.260 | 6,366,500 |
| 2023-02-10 | 4.700 | 4.700 | 4.230 | 4.350 | 4.350 | 12,293,000 |
| 2023-02-09 | 4.690 | 4.740 | 4.600 | 4.640 | 4.640 | 5,705,000 |
| 2023-02-08 | 4.880 | 4.890 | 4.570 | 4.680 | 4.680 | 24,611,500 |
| 2023-02-07 | 5.280 | 5.280 | 5.050 | 5.080 | 5.080 | 3,565,000 |
| 2023-02-06 | 5.480 | 5.610 | 5.090 | 5.180 | 5.180 | 9,894,500 |
| 2023-02-03 | 5.560 | 6.220 | 5.410 | 5.420 | 5.420 | 21,758,000 |
| 2023-02-02 | 5.120 | 5.530 | 5.100 | 5.300 | 5.300 | 6,763,217 |
| 2023-02-01 | 5.060 | 5.150 | 4.840 | 5.090 | 5.090 | 3,204,000 |
| 2023-01-31 | 5.000 | 5.000 | 4.660 | 4.970 | 4.970 | 4,163,500 |
| 2023-01-30 | 4.810 | 4.990 | 4.780 | 4.840 | 4.840 | 2,651,983 |
| 2023-01-27 | 5.000 | 5.000 | 4.700 | 4.720 | 4.720 | 1,177,000 |
| 2023-01-26 | 4.880 | 5.010 | 4.730 | 4.970 | 4.970 | 941,500 |
| 2023-01-20 | 4.780 | 4.780 | 4.650 | 4.780 | 4.780 | 524,000 |
| 2023-01-19 | 4.820 | 4.880 | 4.650 | 4.730 | 4.730 | 1,136,500 |
| 2023-01-18 | 4.990 | 4.990 | 4.720 | 4.820 | 4.820 | 3,322,500 |
| 2023-01-17 | 5.440 | 5.440 | 4.830 | 4.920 | 4.920 | 4,403,000 |
| 2023-01-16 | 5.350 | 5.540 | 5.220 | 5.350 | 5.350 | 4,350,000 |
| 2023-01-13 | 5.060 | 5.320 | 4.950 | 5.300 | 5.300 | 7,721,024 |
| 2023-01-12 | 5.280 | 5.280 | 4.920 | 4.990 | 4.990 | 3,304,500 |
| 2023-01-11 | 5.060 | 5.460 | 4.910 | 5.130 | 5.130 | 4,885,612 |
| 2023-01-10 | 5.050 | 5.050 | 4.840 | 5.000 | 5.000 | 1,357,000 |
| 2023-01-09 | 4.900 | 5.090 | 4.900 | 5.000 | 5.000 | 2,343,500 |
| 2023-01-06 | 5.000 | 5.160 | 4.880 | 4.900 | 4.900 | 1,744,500 |
| 2023-01-05 | 4.860 | 5.100 | 4.830 | 4.920 | 4.920 | 3,922,557 |
| 2023-01-04 | 4.820 | 4.880 | 4.670 | 4.850 | 4.850 | 1,323,901 |
| 2023-01-03 | 4.600 | 4.830 | 4.490 | 4.790 | 4.790 | 951,773 |
| 2022-12-30 | 4.660 | 4.700 | 4.460 | 4.630 | 4.630 | 1,199,989 |
| 2022-12-29 | 4.670 | 4.810 | 4.500 | 4.600 | 4.600 | 963,000 |
| 2022-12-28 | 4.710 | 4.840 | 4.590 | 4.790 | 4.790 | 1,560,835 |
| 2022-12-23 | 4.490 | 4.790 | 4.400 | 4.780 | 4.780 | 2,372,000 |
| 2022-12-22 | 4.450 | 4.530 | 4.350 | 4.510 | 4.510 | 1,524,500 |
| 2022-12-21 | 4.270 | 4.450 | 4.270 | 4.340 | 4.340 | 1,090,770 |
| 2022-12-20 | 4.500 | 4.500 | 4.180 | 4.250 | 4.250 | 1,605,591 |
| 2022-12-19 | 4.810 | 4.810 | 4.400 | 4.460 | 4.460 | 2,175,186 |
| 2022-12-16 | 4.290 | 4.730 | 4.170 | 4.670 | 4.670 | 3,019,000 |
| 2022-12-15 | 4.380 | 4.430 | 4.230 | 4.320 | 4.320 | 1,592,000 |
| 2022-12-14 | 4.530 | 4.620 | 4.370 | 4.420 | 4.420 | 1,512,785 |
| 2022-12-13 | 4.250 | 4.800 | 4.200 | 4.530 | 4.530 | 4,756,130 |
| 2022-12-12 | 4.380 | 4.480 | 4.230 | 4.270 | 4.270 | 2,937,435 |
| 2022-12-09 | 4.270 | 4.480 | 4.230 | 4.460 | 4.460 | 2,511,000 |
| 2022-12-08 | 4.140 | 4.400 | 4.140 | 4.330 | 4.330 | 3,400,079 |
| 2022-12-07 | 3.980 | 4.410 | 3.980 | 4.130 | 4.130 | 6,789,500 |
| 2022-12-06 | 4.090 | 4.170 | 3.950 | 4.010 | 4.010 | 2,168,000 |
| 2022-12-05 | 3.870 | 4.170 | 3.720 | 4.110 | 4.110 | 4,949,843 |
| 2022-12-02 | 3.560 | 3.710 | 3.530 | 3.710 | 3.710 | 2,827,216 |
| 2022-12-01 | 3.650 | 3.680 | 3.440 | 3.530 | 3.530 | 2,532,000 |
| 2022-11-30 | 3.490 | 3.540 | 3.430 | 3.460 | 3.460 | 3,194,500 |
| 2022-11-29 | 3.340 | 3.440 | 3.300 | 3.410 | 3.410 | 2,588,500 |
| 2022-11-28 | 3.330 | 3.330 | 3.210 | 3.290 | 3.290 | 2,040,000 |
| 2022-11-25 | 3.330 | 3.360 | 3.250 | 3.350 | 3.350 | 2,370,000 |
| 2022-11-24 | 3.380 | 3.400 | 3.270 | 3.320 | 3.320 | 2,302,730 |
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.