CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.840 | 5.010 | 4.680 | 4.770 | 4.770 | 2,189,500 |
| 2022-08-26 | 4.500 | 4.990 | 4.420 | 4.920 | 4.920 | 5,219,954 |
| 2022-08-25 | 4.130 | 4.350 | 4.120 | 4.320 | 4.320 | 1,656,000 |
| 2022-08-24 | 4.130 | 4.180 | 3.990 | 4.130 | 4.130 | 1,527,500 |
| 2022-08-23 | 3.950 | 4.120 | 3.950 | 4.120 | 4.120 | 2,415,500 |
| 2022-08-22 | 3.980 | 4.050 | 3.920 | 4.050 | 4.050 | 2,013,814 |
| 2022-08-19 | 4.020 | 4.040 | 3.940 | 4.010 | 4.010 | 1,975,500 |
| 2022-08-18 | 3.960 | 4.020 | 3.860 | 3.960 | 3.960 | 1,277,500 |
| 2022-08-17 | 4.130 | 4.200 | 3.940 | 3.970 | 3.970 | 1,441,746 |
| 2022-08-16 | 4.040 | 4.150 | 3.950 | 4.130 | 4.130 | 3,527,500 |
| 2022-08-15 | 4.090 | 4.100 | 3.950 | 4.020 | 4.020 | 1,520,000 |
| 2022-08-12 | 4.260 | 4.280 | 4.000 | 4.020 | 4.020 | 1,119,530 |
| 2022-08-11 | 4.090 | 4.270 | 4.060 | 4.270 | 4.270 | 1,278,974 |
| 2022-08-10 | 4.150 | 4.150 | 3.990 | 4.050 | 4.050 | 919,500 |
| 2022-08-09 | 4.300 | 4.300 | 4.110 | 4.140 | 4.140 | 1,338,999 |
| 2022-08-08 | 4.280 | 4.440 | 4.160 | 4.270 | 4.270 | 3,556,500 |
| 2022-08-05 | 3.980 | 4.170 | 3.880 | 4.140 | 4.140 | 3,857,000 |
| 2022-08-04 | 3.980 | 3.980 | 3.770 | 3.840 | 3.840 | 4,242,749 |
| 2022-08-03 | 3.960 | 4.000 | 3.770 | 3.820 | 3.820 | 4,503,000 |
| 2022-08-02 | 4.000 | 4.000 | 3.720 | 3.890 | 3.890 | 5,015,000 |
| 2022-08-01 | 4.300 | 4.300 | 3.890 | 3.970 | 3.970 | 4,027,500 |
| 2022-07-29 | 4.330 | 4.370 | 4.090 | 4.150 | 4.150 | 5,372,500 |
| 2022-07-28 | 4.350 | 4.410 | 4.220 | 4.320 | 4.320 | 2,264,500 |
| 2022-07-27 | 4.430 | 4.530 | 4.210 | 4.210 | 4.210 | 2,336,500 |
| 2022-07-26 | 4.480 | 4.550 | 4.320 | 4.430 | 4.430 | 1,829,554 |
| 2022-07-25 | 4.650 | 4.650 | 4.430 | 4.480 | 4.480 | 1,334,500 |
| 2022-07-22 | 4.600 | 4.750 | 4.500 | 4.640 | 4.640 | 2,607,384 |
| 2022-07-21 | 4.920 | 4.920 | 4.560 | 4.580 | 4.580 | 3,441,000 |
| 2022-07-20 | 5.180 | 5.180 | 4.820 | 4.900 | 4.900 | 3,207,169 |
| 2022-07-19 | 5.000 | 5.010 | 4.810 | 4.950 | 4.950 | 1,572,285 |
| 2022-07-18 | 5.050 | 5.050 | 4.630 | 4.900 | 4.900 | 2,322,000 |
| 2022-07-15 | 5.200 | 5.200 | 4.800 | 5.050 | 5.050 | 5,072,500 |
| 2022-07-14 | 5.260 | 5.400 | 5.080 | 5.210 | 5.210 | 1,670,500 |
| 2022-07-13 | 5.360 | 5.510 | 5.060 | 5.200 | 5.200 | 3,109,500 |
| 2022-07-12 | 5.430 | 5.470 | 5.210 | 5.370 | 5.370 | 1,317,000 |
| 2022-07-11 | 5.320 | 5.470 | 5.130 | 5.430 | 5.430 | 2,403,500 |
| 2022-07-08 | 5.410 | 5.580 | 5.300 | 5.350 | 5.350 | 1,800,500 |
| 2022-07-07 | 5.390 | 5.560 | 5.260 | 5.530 | 5.530 | 2,317,508 |
| 2022-07-06 | 5.520 | 5.540 | 5.210 | 5.360 | 5.360 | 2,549,000 |
| 2022-07-05 | 5.290 | 5.450 | 5.220 | 5.340 | 5.340 | 1,387,404 |
| 2022-07-04 | 5.250 | 5.430 | 5.120 | 5.430 | 5.430 | 1,552,250 |
| 2022-06-30 | 5.150 | 5.260 | 5.000 | 5.250 | 5.250 | 2,870,006 |
| 2022-06-29 | 5.400 | 5.470 | 5.000 | 5.080 | 5.080 | 5,105,000 |
| 2022-06-28 | 5.600 | 5.600 | 5.200 | 5.520 | 5.520 | 3,285,000 |
| 2022-06-27 | 5.720 | 5.960 | 5.500 | 5.590 | 5.590 | 3,980,281 |
| 2022-06-24 | 5.360 | 5.850 | 5.330 | 5.630 | 5.630 | 6,454,500 |
| 2022-06-23 | 5.290 | 5.380 | 5.120 | 5.330 | 5.330 | 1,826,000 |
| 2022-06-22 | 5.400 | 5.480 | 5.120 | 5.230 | 5.230 | 2,054,000 |
| 2022-06-21 | 5.030 | 5.350 | 4.950 | 5.280 | 5.280 | 1,967,000 |
| 2022-06-20 | 4.820 | 5.040 | 4.810 | 5.030 | 5.030 | 1,452,000 |
| 2022-06-17 | 4.920 | 4.970 | 4.830 | 4.880 | 4.880 | 1,708,235 |
| 2022-06-16 | 4.860 | 5.070 | 4.750 | 4.870 | 4.870 | 1,820,000 |
| 2022-06-15 | 4.960 | 5.000 | 4.820 | 4.930 | 4.930 | 1,810,000 |
| 2022-06-14 | 5.100 | 5.100 | 4.800 | 4.880 | 4.880 | 2,271,000 |
| 2022-06-13 | 5.540 | 5.540 | 5.060 | 5.100 | 5.100 | 3,198,500 |
| 2022-06-10 | 5.380 | 5.590 | 5.180 | 5.550 | 5.550 | 2,659,500 |
| 2022-06-09 | 5.300 | 5.880 | 5.300 | 5.590 | 5.590 | 4,901,500 |
| 2022-06-08 | 5.120 | 5.270 | 5.080 | 5.260 | 5.260 | 3,174,000 |
| 2022-06-07 | 5.100 | 5.200 | 4.990 | 5.120 | 5.120 | 1,199,000 |
| 2022-06-06 | 5.080 | 5.180 | 4.990 | 5.090 | 5.090 | 4,257,000 |
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.