CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 5.340 | 5.340 | 4.890 | 5.100 | 5.100 | 2,680,000 |
| 2022-06-01 | 4.320 | 5.400 | 4.310 | 5.340 | 5.340 | 6,397,828 |
| 2022-05-31 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-25 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-23 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-18 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-16 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-04 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-05-03 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-28 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-25 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-07 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-04 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-04-01 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-03-31 | 5.710 | 5.800 | 5.020 | 5.040 | 5.040 | 3,841,500 |
| 2022-03-30 | 5.220 | 5.740 | 5.220 | 5.590 | 5.590 | 3,366,835 |
| 2022-03-29 | 5.200 | 5.500 | 5.200 | 5.300 | 5.300 | 3,814,883 |
| 2022-03-28 | 5.500 | 5.540 | 5.110 | 5.200 | 5.200 | 3,504,500 |
| 2022-03-25 | 5.740 | 5.890 | 5.490 | 5.600 | 5.600 | 4,076,897 |
| 2022-03-24 | 5.630 | 5.870 | 5.500 | 5.750 | 5.750 | 2,848,670 |
| 2022-03-23 | 5.510 | 5.920 | 5.500 | 5.650 | 5.650 | 5,496,500 |
| 2022-03-22 | 5.450 | 5.560 | 5.240 | 5.500 | 5.500 | 3,088,000 |
| 2022-03-21 | 5.220 | 5.490 | 5.030 | 5.480 | 5.480 | 6,064,440 |
| 2022-03-18 | 4.870 | 5.280 | 4.690 | 5.180 | 5.180 | 5,722,914 |
| 2022-03-17 | 5.090 | 5.140 | 4.710 | 5.000 | 5.000 | 8,483,502 |
| 2022-03-16 | 4.570 | 4.780 | 4.170 | 4.540 | 4.540 | 12,315,500 |
| 2022-03-15 | 4.680 | 4.960 | 4.350 | 4.360 | 4.360 | 9,331,309 |
| 2022-03-14 | 5.360 | 5.360 | 4.690 | 4.690 | 4.690 | 3,377,500 |
| 2022-03-11 | 5.220 | 5.460 | 5.100 | 5.370 | 5.370 | 2,422,138 |
| 2022-03-10 | 5.640 | 5.700 | 5.400 | 5.520 | 5.520 | 1,949,500 |
| 2022-03-09 | 5.650 | 5.760 | 5.200 | 5.430 | 5.430 | 5,646,256 |
| 2022-03-08 | 5.710 | 6.060 | 5.600 | 5.690 | 5.690 | 3,730,992 |
| 2022-03-07 | 5.900 | 5.900 | 5.650 | 5.860 | 5.860 | 2,586,500 |
| 2022-03-04 | 6.120 | 6.200 | 5.940 | 5.990 | 5.990 | 1,877,200 |
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.