CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.600 | 9.650 | 9.370 | 9.490 | 9.490 | 4,192,404 |
| 2026-04-28 | 9.700 | 10.160 | 9.330 | 9.420 | 9.420 | 10,149,600 |
| 2026-04-27 | 9.680 | 9.990 | 9.440 | 9.870 | 9.870 | 10,729,690 |
| 2026-04-24 | 10.000 | 10.000 | 9.360 | 9.680 | 9.680 | 14,191,500 |
| 2026-04-23 | 10.160 | 10.250 | 9.600 | 10.000 | 10.000 | 11,915,660 |
| 2026-04-22 | 10.300 | 10.310 | 9.730 | 10.160 | 10.160 | 11,710,330 |
| 2026-04-21 | 10.250 | 10.250 | 9.630 | 9.810 | 9.810 | 7,521,000 |
| 2026-04-20 | 10.000 | 10.260 | 9.740 | 10.180 | 10.180 | 10,255,900 |
| 2026-04-17 | 10.230 | 10.320 | 9.880 | 10.100 | 10.100 | 5,678,500 |
| 2026-04-16 | 9.920 | 10.410 | 9.920 | 10.230 | 10.230 | 11,184,420 |
| 2026-04-15 | 9.600 | 9.980 | 9.280 | 9.900 | 9.900 | 41,277,500 |
| 2026-04-14 | 9.940 | 10.280 | 9.490 | 9.640 | 9.640 | 14,387,000 |
| 2026-04-13 | 9.800 | 10.380 | 9.800 | 9.900 | 9.900 | 9,613,346 |
| 2026-04-10 | 9.500 | 10.400 | 9.380 | 10.070 | 10.070 | 20,531,711 |
| 2026-04-09 | 9.600 | 9.710 | 9.390 | 9.510 | 9.510 | 10,365,820 |
| 2026-04-08 | 9.500 | 9.600 | 8.980 | 9.550 | 9.550 | 16,788,000 |
| 2026-04-02 | 9.160 | 9.480 | 9.000 | 9.350 | 9.350 | 14,771,850 |
| 2026-04-01 | 8.900 | 9.270 | 8.510 | 9.160 | 9.160 | 27,754,699 |
| 2026-03-31 | 8.830 | 9.090 | 8.600 | 8.700 | 8.700 | 26,010,779 |
| 2026-03-30 | 8.250 | 8.950 | 8.250 | 8.750 | 8.750 | 36,005,809 |
| 2026-03-27 | 6.800 | 8.470 | 6.780 | 8.330 | 8.330 | 76,364,969 |
| 2026-03-26 | 6.720 | 7.230 | 6.720 | 6.900 | 6.900 | 15,981,090 |
| 2026-03-25 | 6.660 | 6.990 | 6.550 | 6.890 | 6.890 | 9,802,500 |
| 2026-03-24 | 6.330 | 6.600 | 6.300 | 6.600 | 6.600 | 10,675,000 |
| 2026-03-23 | 6.500 | 6.550 | 6.070 | 6.220 | 6.220 | 16,225,500 |
| 2026-03-20 | 6.920 | 7.150 | 6.620 | 6.850 | 6.850 | 44,099,953 |
| 2026-03-19 | 7.240 | 7.240 | 6.830 | 6.920 | 6.920 | 8,879,000 |
| 2026-03-18 | 7.250 | 7.330 | 7.040 | 7.250 | 7.250 | 9,010,500 |
| 2026-03-17 | 7.120 | 7.520 | 7.000 | 7.110 | 7.110 | 11,304,500 |
| 2026-03-16 | 7.110 | 7.180 | 6.750 | 7.120 | 7.120 | 9,358,000 |
| 2026-03-13 | 7.130 | 7.470 | 6.990 | 7.110 | 7.110 | 8,102,500 |
| 2026-03-12 | 7.280 | 7.390 | 7.070 | 7.130 | 7.130 | 7,991,000 |
| 2026-03-11 | 7.000 | 7.650 | 6.960 | 7.280 | 7.280 | 21,312,500 |
| 2026-03-10 | 6.500 | 7.040 | 6.470 | 7.000 | 7.000 | 15,592,000 |
| 2026-03-09 | 6.580 | 6.580 | 6.300 | 6.480 | 6.480 | 12,213,770 |
| 2026-03-06 | 6.500 | 7.060 | 6.360 | 6.650 | 6.650 | 18,868,500 |
| 2026-03-05 | 6.000 | 6.710 | 6.000 | 6.430 | 6.430 | 15,087,500 |
| 2026-03-04 | 6.230 | 6.340 | 5.800 | 5.900 | 5.900 | 13,083,120 |
| 2026-03-03 | 6.550 | 6.650 | 6.250 | 6.260 | 6.260 | 7,627,000 |
| 2026-03-02 | 6.570 | 6.570 | 6.360 | 6.520 | 6.520 | 13,928,000 |
| 2026-02-27 | 6.210 | 6.750 | 6.210 | 6.680 | 6.680 | 15,326,000 |
| 2026-02-26 | 6.620 | 6.620 | 6.230 | 6.240 | 6.240 | 12,487,500 |
| 2026-02-25 | 6.360 | 6.800 | 6.310 | 6.620 | 6.620 | 19,327,000 |
| 2026-02-24 | 6.050 | 6.470 | 6.020 | 6.360 | 6.360 | 12,133,000 |
| 2026-02-23 | 6.220 | 6.430 | 6.020 | 6.050 | 6.050 | 7,821,000 |
| 2026-02-20 | 5.820 | 6.340 | 5.820 | 6.180 | 6.180 | 11,922,170 |
| 2026-02-16 | 5.970 | 6.030 | 5.820 | 5.910 | 5.910 | 3,033,000 |
| 2026-02-13 | 5.430 | 5.950 | 5.370 | 5.920 | 5.920 | 12,554,000 |
| 2026-02-12 | 5.630 | 5.660 | 5.370 | 5.540 | 5.540 | 7,277,000 |
| 2026-02-11 | 5.380 | 5.720 | 5.360 | 5.600 | 5.600 | 12,153,030 |
| 2026-02-10 | 5.170 | 5.410 | 5.140 | 5.300 | 5.300 | 10,573,500 |
| 2026-02-09 | 5.240 | 5.330 | 5.080 | 5.140 | 5.140 | 5,426,316 |
| 2026-02-06 | 5.120 | 5.270 | 4.990 | 5.080 | 5.080 | 5,439,250 |
| 2026-02-05 | 5.200 | 5.370 | 5.110 | 5.180 | 5.180 | 6,112,000 |
| 2026-02-04 | 5.280 | 5.430 | 5.010 | 5.320 | 5.320 | 7,012,296 |
| 2026-02-03 | 5.020 | 5.300 | 5.020 | 5.280 | 5.280 | 11,149,790 |
| 2026-02-02 | 5.370 | 5.370 | 4.900 | 5.020 | 5.020 | 13,696,500 |
| 2026-01-30 | 5.520 | 5.590 | 5.200 | 5.370 | 5.370 | 10,597,500 |
| 2026-01-29 | 5.570 | 5.650 | 5.380 | 5.530 | 5.530 | 5,610,500 |
| 2026-01-28 | 5.570 | 5.650 | 5.450 | 5.570 | 5.570 | 5,180,500 |
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.