CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.520 | 4.570 | 4.350 | 4.410 | 4.410 | 3,337,000 |
| 2026-07-27 | 4.680 | 4.680 | 4.470 | 4.550 | 4.550 | 4,338,500 |
| 2026-07-24 | 4.800 | 4.860 | 4.580 | 4.620 | 4.620 | 2,858,000 |
| 2026-07-23 | 4.710 | 4.880 | 4.640 | 4.880 | 4.880 | 4,438,906 |
| 2026-07-22 | 4.550 | 4.830 | 4.500 | 4.740 | 4.740 | 3,923,000 |
| 2026-07-21 | 4.690 | 4.740 | 4.460 | 4.680 | 4.680 | 7,461,000 |
| 2026-07-20 | 4.750 | 4.750 | 4.520 | 4.680 | 4.680 | 10,171,000 |
| 2026-07-17 | 5.350 | 5.350 | 4.500 | 4.530 | 4.530 | 12,204,000 |
| 2026-07-16 | 5.170 | 5.260 | 5.050 | 5.180 | 5.180 | 5,882,500 |
| 2026-07-15 | 4.910 | 5.370 | 4.910 | 5.170 | 5.170 | 7,980,270 |
| 2026-07-14 | 5.000 | 5.150 | 4.710 | 4.920 | 4.920 | 4,395,700 |
| 2026-07-13 | 5.280 | 5.490 | 4.850 | 4.950 | 4.950 | 5,724,855 |
| 2026-07-10 | 5.150 | 5.550 | 5.090 | 5.280 | 5.280 | 9,991,500 |
| 2026-07-09 | 5.110 | 5.320 | 4.990 | 5.140 | 5.140 | 4,172,408 |
| 2026-07-08 | 5.350 | 5.430 | 5.100 | 5.170 | 5.170 | 8,620,000 |
| 2026-07-07 | 5.470 | 5.630 | 5.260 | 5.350 | 5.350 | 6,416,500 |
| 2026-07-06 | 5.500 | 5.790 | 5.380 | 5.460 | 5.460 | 9,930,822 |
| 2026-07-03 | 5.200 | 5.500 | 5.200 | 5.420 | 5.420 | 10,864,164 |
| 2026-07-02 | 4.850 | 5.280 | 4.850 | 5.160 | 5.160 | 17,240,400 |
| 2026-06-30 | 4.880 | 4.900 | 4.530 | 4.710 | 4.710 | 15,298,580 |
| 2026-06-29 | 4.500 | 5.100 | 4.490 | 4.880 | 4.880 | 12,835,990 |
| 2026-06-26 | 4.600 | 4.600 | 4.250 | 4.410 | 4.410 | 8,828,500 |
| 2026-06-25 | 4.710 | 4.720 | 4.460 | 4.600 | 4.600 | 5,610,000 |
| 2026-06-24 | 4.880 | 5.140 | 4.690 | 4.690 | 4.690 | 7,830,500 |
| 2026-06-23 | 4.720 | 4.930 | 4.650 | 4.880 | 4.880 | 8,616,000 |
| 2026-06-22 | 4.660 | 4.740 | 4.300 | 4.700 | 4.700 | 12,366,000 |
| 2026-06-18 | 4.550 | 4.810 | 4.500 | 4.630 | 4.630 | 13,146,000 |
| 2026-06-17 | 4.730 | 4.830 | 4.460 | 4.560 | 4.560 | 9,500,500 |
| 2026-06-16 | 4.830 | 4.840 | 4.590 | 4.730 | 4.730 | 8,770,364 |
| 2026-06-15 | 4.750 | 4.900 | 4.660 | 4.830 | 4.830 | 9,739,800 |
| 2026-06-12 | 4.600 | 4.690 | 4.360 | 4.670 | 4.670 | 9,574,392 |
| 2026-06-11 | 4.440 | 4.500 | 4.150 | 4.460 | 4.460 | 9,380,460 |
| 2026-06-10 | 4.400 | 4.400 | 4.010 | 4.340 | 4.340 | 11,043,640 |
| 2026-06-09 | 4.480 | 4.480 | 4.140 | 4.300 | 4.300 | 14,371,292 |
| 2026-06-08 | 4.500 | 4.650 | 4.370 | 4.460 | 4.460 | 13,525,500 |
| 2026-06-05 | 5.060 | 5.130 | 4.650 | 4.700 | 4.700 | 14,065,000 |
| 2026-06-04 | 5.000 | 5.150 | 4.890 | 5.010 | 5.010 | 11,106,160 |
| 2026-06-03 | 5.010 | 5.070 | 4.600 | 4.930 | 4.930 | 20,930,029 |
| 2026-06-02 | 5.600 | 5.760 | 4.910 | 5.030 | 5.030 | 29,056,250 |
| 2026-06-01 | 8.000 | 8.130 | 5.140 | 5.440 | 5.440 | 77,107,523 |
| 2026-05-29 | 7.660 | 8.050 | 7.400 | 8.050 | 8.050 | 11,179,730 |
| 2026-05-28 | 7.800 | 7.950 | 7.610 | 7.610 | 7.610 | 6,523,500 |
| 2026-05-27 | 7.750 | 7.900 | 7.600 | 7.810 | 7.810 | 4,172,000 |
| 2026-05-26 | 7.800 | 7.960 | 7.400 | 7.750 | 7.750 | 9,006,500 |
| 2026-05-22 | 8.010 | 8.070 | 7.820 | 8.020 | 8.020 | 3,226,500 |
| 2026-05-21 | 7.800 | 8.280 | 7.770 | 7.870 | 7.870 | 6,804,500 |
| 2026-05-20 | 7.540 | 7.840 | 7.380 | 7.700 | 7.700 | 5,976,000 |
| 2026-05-19 | 7.860 | 7.960 | 7.540 | 7.570 | 7.570 | 5,557,420 |
| 2026-05-18 | 8.090 | 8.150 | 7.730 | 7.850 | 7.850 | 5,483,500 |
| 2026-05-15 | 8.030 | 8.220 | 7.900 | 8.090 | 8.090 | 4,403,000 |
| 2026-05-14 | 8.000 | 8.270 | 7.920 | 8.150 | 8.150 | 14,817,520 |
| 2026-05-13 | 8.220 | 8.400 | 7.720 | 7.870 | 7.870 | 13,559,000 |
| 2026-05-12 | 8.500 | 8.640 | 8.220 | 8.220 | 8.220 | 4,265,000 |
| 2026-05-11 | 8.510 | 8.570 | 8.100 | 8.430 | 8.430 | 8,879,800 |
| 2026-05-08 | 8.690 | 8.800 | 8.300 | 8.440 | 8.440 | 6,113,500 |
| 2026-05-07 | 8.780 | 8.890 | 8.570 | 8.690 | 8.690 | 8,266,403 |
| 2026-05-06 | 9.430 | 9.430 | 8.540 | 8.570 | 8.570 | 19,326,090 |
| 2026-05-05 | 9.390 | 9.430 | 9.050 | 9.430 | 9.430 | 3,170,500 |
| 2026-05-04 | 9.150 | 9.380 | 9.010 | 9.350 | 9.350 | 6,653,200 |
| 2026-04-30 | 9.500 | 9.530 | 9.090 | 9.300 | 9.300 | 9,100,973 |
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.