CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 6.270 | 6.350 | 6.150 | 6.250 | 6.250 | 1,271,500 |
| 2022-03-02 | 6.380 | 6.650 | 6.320 | 6.370 | 6.370 | 1,578,500 |
| 2022-03-01 | 6.520 | 6.900 | 6.480 | 6.610 | 6.610 | 2,766,495 |
| 2022-02-28 | 6.420 | 6.550 | 6.250 | 6.460 | 6.460 | 1,078,000 |
| 2022-02-25 | 5.960 | 6.670 | 5.960 | 6.430 | 6.430 | 3,648,000 |
| 2022-02-24 | 6.070 | 6.080 | 5.670 | 5.960 | 5.960 | 3,316,500 |
| 2022-02-23 | 6.090 | 6.220 | 6.010 | 6.120 | 6.120 | 1,015,500 |
| 2022-02-22 | 6.200 | 6.200 | 5.900 | 6.030 | 6.030 | 1,501,000 |
| 2022-02-21 | 6.400 | 6.440 | 6.170 | 6.250 | 6.250 | 1,471,685 |
| 2022-02-18 | 6.250 | 6.460 | 6.250 | 6.370 | 6.370 | 1,249,341 |
| 2022-02-17 | 6.430 | 6.480 | 6.340 | 6.460 | 6.460 | 970,640 |
| 2022-02-16 | 6.500 | 6.500 | 6.300 | 6.430 | 6.430 | 2,225,500 |
| 2022-02-15 | 5.870 | 6.350 | 5.870 | 6.310 | 6.310 | 3,533,093 |
| 2022-02-14 | 5.850 | 6.070 | 5.800 | 5.970 | 5.970 | 1,537,606 |
| 2022-02-11 | 6.250 | 6.480 | 5.810 | 6.000 | 6.000 | 8,795,818 |
| 2022-02-10 | 6.110 | 6.680 | 6.110 | 6.350 | 6.350 | 4,960,500 |
| 2022-02-09 | 6.090 | 6.380 | 5.880 | 6.060 | 6.060 | 4,978,500 |
| 2022-02-08 | 6.040 | 6.040 | 5.690 | 6.030 | 6.030 | 5,019,500 |
| 2022-02-07 | 6.010 | 6.260 | 5.950 | 6.040 | 6.040 | 3,507,500 |
| 2022-02-04 | 6.030 | 6.190 | 5.910 | 6.000 | 6.000 | 1,852,108 |
| 2022-01-31 | 5.900 | 6.100 | 5.830 | 6.030 | 6.030 | 540,500 |
| 2022-01-28 | 6.180 | 6.230 | 5.760 | 5.820 | 5.820 | 3,020,349 |
| 2022-01-27 | 6.410 | 6.410 | 5.900 | 6.180 | 6.180 | 2,605,550 |
| 2022-01-26 | 6.750 | 6.850 | 6.380 | 6.450 | 6.450 | 4,300,296 |
| 2022-01-25 | 7.060 | 7.060 | 6.720 | 6.750 | 6.750 | 2,772,500 |
| 2022-01-24 | 7.400 | 7.540 | 7.070 | 7.140 | 7.140 | 3,018,000 |
| 2022-01-21 | 7.670 | 7.710 | 7.440 | 7.470 | 7.470 | 1,326,000 |
| 2022-01-20 | 7.980 | 7.980 | 7.510 | 7.670 | 7.670 | 1,488,500 |
| 2022-01-19 | 7.860 | 7.970 | 7.670 | 7.800 | 7.800 | 1,209,299 |
| 2022-01-18 | 7.920 | 8.330 | 7.870 | 7.880 | 7.880 | 2,552,086 |
| 2022-01-17 | 7.760 | 8.030 | 7.610 | 7.920 | 7.920 | 2,607,380 |
| 2022-01-14 | 7.550 | 7.650 | 7.340 | 7.570 | 7.570 | 1,445,960 |
| 2022-01-13 | 7.800 | 7.820 | 7.410 | 7.450 | 7.450 | 1,472,250 |
| 2022-01-12 | 7.460 | 7.720 | 7.420 | 7.720 | 7.720 | 2,042,000 |
| 2022-01-11 | 7.470 | 7.520 | 7.330 | 7.460 | 7.460 | 898,500 |
| 2022-01-10 | 7.240 | 7.630 | 7.190 | 7.440 | 7.440 | 1,409,833 |
| 2022-01-07 | 7.500 | 7.500 | 7.050 | 7.290 | 7.290 | 2,195,613 |
| 2022-01-06 | 7.460 | 7.460 | 7.070 | 7.210 | 7.210 | 3,455,845 |
| 2022-01-05 | 7.870 | 7.870 | 7.350 | 7.370 | 7.370 | 2,777,683 |
| 2022-01-04 | 8.620 | 8.620 | 7.740 | 7.870 | 7.870 | 4,215,273 |
| 2022-01-03 | 8.450 | 8.570 | 8.140 | 8.320 | 8.320 | 1,475,500 |
| 2021-12-31 | 8.200 | 8.490 | 8.000 | 8.270 | 8.270 | 887,000 |
| 2021-12-30 | 7.860 | 8.180 | 7.390 | 8.160 | 8.160 | 3,444,500 |
| 2021-12-29 | 7.540 | 7.770 | 7.120 | 7.750 | 7.750 | 3,732,700 |
| 2021-12-28 | 8.450 | 8.550 | 7.300 | 7.440 | 7.440 | 12,008,250 |
| 2021-12-24 | 8.180 | 8.530 | 8.180 | 8.450 | 8.450 | 779,994 |
| 2021-12-23 | 8.320 | 8.530 | 8.200 | 8.270 | 8.270 | 3,240,500 |
| 2021-12-22 | 8.500 | 8.500 | 8.200 | 8.320 | 8.320 | 2,811,493 |
| 2021-12-21 | 8.060 | 8.470 | 8.060 | 8.440 | 8.440 | 2,142,131 |
| 2021-12-20 | 8.360 | 8.450 | 8.000 | 8.060 | 8.060 | 3,293,500 |
| 2021-12-17 | 8.870 | 8.870 | 8.250 | 8.380 | 8.380 | 2,306,670 |
| 2021-12-16 | 8.550 | 8.770 | 8.300 | 8.720 | 8.720 | 3,166,691 |
| 2021-12-15 | 9.030 | 9.130 | 8.270 | 8.340 | 8.340 | 4,806,000 |
| 2021-12-14 | 9.160 | 9.260 | 8.940 | 8.960 | 8.960 | 1,779,150 |
| 2021-12-13 | 9.590 | 9.600 | 9.050 | 9.150 | 9.150 | 1,892,012 |
| 2021-12-10 | 9.750 | 9.770 | 9.230 | 9.330 | 9.330 | 1,555,369 |
| 2021-12-09 | 9.420 | 9.800 | 9.370 | 9.750 | 9.750 | 1,657,885 |
| 2021-12-08 | 9.400 | 9.610 | 9.360 | 9.420 | 9.420 | 944,368 |
| 2021-12-07 | 9.320 | 9.450 | 9.210 | 9.400 | 9.400 | 1,707,368 |
| 2021-12-06 | 9.970 | 10.100 | 9.170 | 9.270 | 9.270 | 3,232,833 |
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.