CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 9.850 | 10.200 | 9.760 | 10.100 | 10.100 | 1,219,832 |
| 2021-12-02 | 10.020 | 10.080 | 9.730 | 9.870 | 9.870 | 1,255,000 |
| 2021-12-01 | 10.240 | 10.320 | 10.080 | 10.160 | 10.160 | 1,132,398 |
| 2021-11-30 | 10.420 | 10.680 | 10.080 | 10.400 | 10.400 | 3,058,871 |
| 2021-11-29 | 10.580 | 10.640 | 10.280 | 10.380 | 10.380 | 1,821,755 |
| 2021-11-26 | 10.980 | 10.980 | 10.400 | 10.580 | 10.580 | 3,252,024 |
| 2021-11-25 | 10.500 | 11.080 | 10.360 | 10.960 | 10.960 | 3,328,994 |
| 2021-11-24 | 10.960 | 10.960 | 10.460 | 10.500 | 10.500 | 2,141,000 |
| 2021-11-23 | 10.920 | 11.200 | 10.520 | 10.820 | 10.820 | 5,079,500 |
| 2021-11-22 | 11.680 | 11.680 | 10.700 | 10.920 | 10.920 | 6,686,790 |
| 2021-11-19 | 10.320 | 10.920 | 10.200 | 10.500 | 10.500 | 5,899,147 |
| 2021-11-18 | 9.950 | 10.360 | 9.890 | 10.320 | 10.320 | 2,849,500 |
| 2021-11-17 | 9.970 | 10.160 | 9.820 | 10.060 | 10.060 | 2,769,000 |
| 2021-11-16 | 9.570 | 10.100 | 9.520 | 9.970 | 9.970 | 4,131,500 |
| 2021-11-15 | 9.600 | 9.950 | 9.500 | 9.600 | 9.600 | 4,236,648 |
| 2021-11-12 | 9.130 | 9.740 | 9.130 | 9.610 | 9.610 | 2,547,070 |
| 2021-11-11 | 9.340 | 9.370 | 9.060 | 9.260 | 9.260 | 1,328,500 |
| 2021-11-10 | 9.080 | 9.520 | 8.890 | 9.340 | 9.340 | 3,619,882 |
| 2021-11-09 | 8.700 | 9.120 | 8.610 | 9.090 | 9.090 | 3,059,000 |
| 2021-11-08 | 9.100 | 9.100 | 8.500 | 8.700 | 8.700 | 2,902,000 |
| 2021-11-05 | 9.010 | 9.280 | 8.880 | 9.030 | 9.030 | 1,756,500 |
| 2021-11-04 | 9.160 | 9.430 | 8.930 | 9.090 | 9.090 | 3,067,313 |
| 2021-11-03 | 9.180 | 9.450 | 9.040 | 9.200 | 9.200 | 1,876,000 |
| 2021-11-02 | 9.180 | 9.530 | 9.100 | 9.180 | 9.180 | 2,818,000 |
| 2021-11-01 | 9.520 | 9.610 | 9.040 | 9.220 | 9.220 | 3,582,500 |
| 2021-10-29 | 9.350 | 9.780 | 9.340 | 9.660 | 9.660 | 1,164,000 |
| 2021-10-28 | 9.300 | 9.640 | 9.200 | 9.500 | 9.500 | 1,253,847 |
| 2021-10-27 | 9.380 | 9.640 | 9.180 | 9.330 | 9.330 | 1,085,989 |
| 2021-10-26 | 9.600 | 9.600 | 9.180 | 9.390 | 9.390 | 2,466,500 |
| 2021-10-25 | 9.900 | 9.960 | 9.580 | 9.590 | 9.590 | 1,447,500 |
| 2021-10-22 | 10.000 | 10.000 | 9.640 | 9.850 | 9.850 | 1,208,500 |
| 2021-10-21 | 9.960 | 10.040 | 9.700 | 9.780 | 9.780 | 1,582,701 |
| 2021-10-20 | 10.480 | 10.480 | 10.000 | 10.080 | 10.080 | 2,082,096 |
| 2021-10-19 | 10.100 | 10.360 | 9.880 | 10.260 | 10.260 | 2,764,000 |
| 2021-10-18 | 10.000 | 10.020 | 9.700 | 9.880 | 9.880 | 1,627,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.