CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.490 | 3.490 | 3.270 | 3.330 | 3.330 | 3,876,500 |
| 2022-11-22 | 3.670 | 3.820 | 3.460 | 3.470 | 3.470 | 3,413,000 |
| 2022-11-21 | 3.740 | 3.740 | 3.530 | 3.710 | 3.710 | 1,365,500 |
| 2022-11-18 | 3.900 | 3.900 | 3.730 | 3.770 | 3.770 | 2,980,555 |
| 2022-11-17 | 3.930 | 4.000 | 3.780 | 3.890 | 3.890 | 3,350,972 |
| 2022-11-16 | 4.160 | 4.390 | 3.970 | 4.020 | 4.020 | 4,399,782 |
| 2022-11-15 | 3.730 | 4.150 | 3.660 | 4.150 | 4.150 | 5,624,617 |
| 2022-11-14 | 3.420 | 3.850 | 3.400 | 3.780 | 3.780 | 6,984,802 |
| 2022-11-11 | 3.650 | 3.730 | 3.520 | 3.550 | 3.550 | 7,079,000 |
| 2022-11-10 | 3.680 | 3.680 | 3.410 | 3.550 | 3.550 | 1,412,250 |
| 2022-11-09 | 3.710 | 3.810 | 3.590 | 3.600 | 3.600 | 2,245,266 |
| 2022-11-08 | 3.980 | 3.980 | 3.690 | 3.790 | 3.790 | 3,396,322 |
| 2022-11-07 | 3.890 | 3.970 | 3.790 | 3.950 | 3.950 | 3,155,164 |
| 2022-11-04 | 3.800 | 3.990 | 3.660 | 3.890 | 3.890 | 2,815,918 |
| 2022-11-03 | 3.680 | 3.810 | 3.510 | 3.800 | 3.800 | 1,995,500 |
| 2022-11-02 | 3.420 | 3.770 | 3.360 | 3.720 | 3.720 | 1,915,987 |
| 2022-11-01 | 3.450 | 3.550 | 3.360 | 3.490 | 3.490 | 2,877,313 |
| 2022-10-31 | 3.610 | 3.640 | 3.310 | 3.380 | 3.380 | 1,948,696 |
| 2022-10-28 | 3.990 | 3.990 | 3.440 | 3.610 | 3.610 | 2,564,000 |
| 2022-10-27 | 3.840 | 4.050 | 3.840 | 3.960 | 3.960 | 2,083,249 |
| 2022-10-26 | 3.620 | 3.870 | 3.600 | 3.840 | 3.840 | 1,549,500 |
| 2022-10-25 | 3.630 | 3.640 | 3.410 | 3.610 | 3.610 | 1,627,500 |
| 2022-10-24 | 3.800 | 3.860 | 3.430 | 3.560 | 3.560 | 1,747,000 |
| 2022-10-21 | 3.700 | 3.850 | 3.610 | 3.850 | 3.850 | 1,426,500 |
| 2022-10-20 | 3.690 | 3.750 | 3.560 | 3.570 | 3.570 | 682,000 |
| 2022-10-19 | 3.880 | 3.890 | 3.730 | 3.760 | 3.760 | 528,000 |
| 2022-10-18 | 3.800 | 3.880 | 3.720 | 3.860 | 3.860 | 1,017,500 |
| 2022-10-17 | 3.590 | 3.840 | 3.450 | 3.750 | 3.750 | 1,409,685 |
| 2022-10-14 | 3.440 | 3.620 | 3.400 | 3.570 | 3.570 | 1,780,397 |
| 2022-10-13 | 3.490 | 3.560 | 3.320 | 3.360 | 3.360 | 1,015,948 |
| 2022-10-12 | 3.580 | 3.580 | 3.350 | 3.470 | 3.470 | 1,678,500 |
| 2022-10-11 | 3.480 | 3.590 | 3.360 | 3.560 | 3.560 | 1,149,500 |
| 2022-10-10 | 3.420 | 3.610 | 3.290 | 3.460 | 3.460 | 1,572,000 |
| 2022-10-07 | 3.660 | 3.690 | 3.360 | 3.420 | 3.420 | 418,000 |
| 2022-10-06 | 3.650 | 3.690 | 3.570 | 3.630 | 3.630 | 415,000 |
| 2022-10-05 | 3.400 | 3.660 | 3.400 | 3.650 | 3.650 | 803,000 |
| 2022-10-03 | 3.530 | 3.570 | 3.290 | 3.350 | 3.350 | 789,500 |
| 2022-09-30 | 3.570 | 3.570 | 3.430 | 3.500 | 3.500 | 559,000 |
| 2022-09-29 | 3.700 | 3.790 | 3.460 | 3.520 | 3.520 | 837,010 |
| 2022-09-28 | 3.770 | 3.770 | 3.610 | 3.680 | 3.680 | 1,075,000 |
| 2022-09-27 | 3.800 | 3.820 | 3.610 | 3.790 | 3.790 | 975,500 |
| 2022-09-26 | 3.740 | 3.810 | 3.660 | 3.750 | 3.750 | 466,000 |
| 2022-09-23 | 3.840 | 3.840 | 3.660 | 3.740 | 3.740 | 1,236,500 |
| 2022-09-22 | 3.920 | 3.920 | 3.730 | 3.830 | 3.830 | 1,151,000 |
| 2022-09-21 | 4.060 | 4.060 | 3.890 | 3.940 | 3.940 | 1,116,000 |
| 2022-09-20 | 3.980 | 4.100 | 3.980 | 4.060 | 4.060 | 886,894 |
| 2022-09-19 | 4.300 | 4.300 | 3.980 | 4.040 | 4.040 | 2,006,000 |
| 2022-09-16 | 4.260 | 4.450 | 4.230 | 4.450 | 4.450 | 2,856,447 |
| 2022-09-15 | 4.180 | 4.290 | 4.160 | 4.260 | 4.260 | 1,103,543 |
| 2022-09-14 | 4.330 | 4.330 | 4.120 | 4.210 | 4.210 | 1,600,661 |
| 2022-09-13 | 4.300 | 4.390 | 4.240 | 4.340 | 4.340 | 1,227,000 |
| 2022-09-09 | 4.460 | 4.460 | 4.220 | 4.370 | 4.370 | 1,544,638 |
| 2022-09-08 | 4.450 | 4.450 | 4.230 | 4.300 | 4.300 | 715,500 |
| 2022-09-07 | 4.480 | 4.490 | 4.330 | 4.380 | 4.380 | 712,500 |
| 2022-09-06 | 4.520 | 4.520 | 4.360 | 4.480 | 4.480 | 990,000 |
| 2022-09-05 | 4.650 | 4.650 | 4.350 | 4.430 | 4.430 | 1,856,751 |
| 2022-09-02 | 4.690 | 4.710 | 4.550 | 4.620 | 4.620 | 1,207,000 |
| 2022-09-01 | 4.800 | 4.860 | 4.630 | 4.670 | 4.670 | 1,183,500 |
| 2022-08-31 | 4.630 | 4.840 | 4.550 | 4.820 | 4.820 | 1,949,139 |
| 2022-08-30 | 4.770 | 4.770 | 4.600 | 4.660 | 4.660 | 1,237,548 |
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.