CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.500 | 5.720 | 5.310 | 5.570 | 5.570 | 9,859,400 |
| 2026-01-26 | 5.650 | 5.710 | 5.420 | 5.430 | 5.430 | 8,046,370 |
| 2026-01-23 | 5.350 | 5.750 | 5.350 | 5.650 | 5.650 | 11,981,800 |
| 2026-01-22 | 5.580 | 5.580 | 5.300 | 5.350 | 5.350 | 8,480,500 |
| 2026-01-21 | 5.480 | 5.530 | 5.260 | 5.460 | 5.460 | 8,793,500 |
| 2026-01-20 | 5.850 | 5.850 | 5.470 | 5.480 | 5.480 | 7,323,000 |
| 2026-01-19 | 6.350 | 6.350 | 5.690 | 5.770 | 5.770 | 6,650,500 |
| 2026-01-16 | 6.400 | 6.400 | 6.080 | 6.110 | 6.110 | 3,473,169 |
| 2026-01-15 | 6.410 | 6.410 | 6.220 | 6.320 | 6.320 | 4,264,000 |
| 2026-01-14 | 6.310 | 6.430 | 6.090 | 6.270 | 6.270 | 9,356,000 |
| 2026-01-13 | 6.000 | 6.580 | 5.940 | 6.200 | 6.200 | 17,289,400 |
| 2026-01-12 | 5.950 | 5.970 | 5.720 | 5.860 | 5.860 | 5,685,800 |
| 2026-01-09 | 5.780 | 5.890 | 5.570 | 5.790 | 5.790 | 5,092,500 |
| 2026-01-08 | 5.630 | 5.920 | 5.610 | 5.780 | 5.780 | 9,588,600 |
| 2026-01-07 | 5.300 | 5.820 | 5.300 | 5.660 | 5.660 | 11,739,700 |
| 2026-01-06 | 5.540 | 5.540 | 5.260 | 5.350 | 5.350 | 6,860,942 |
| 2026-01-05 | 5.340 | 5.780 | 5.210 | 5.520 | 5.520 | 10,644,720 |
| 2026-01-02 | 5.270 | 5.360 | 5.160 | 5.340 | 5.340 | 3,123,900 |
| 2025-12-31 | 5.360 | 5.360 | 5.180 | 5.270 | 5.270 | 5,517,000 |
| 2025-12-30 | 5.520 | 5.600 | 5.280 | 5.350 | 5.350 | 8,532,000 |
| 2025-12-29 | 5.780 | 5.890 | 5.410 | 5.510 | 5.510 | 8,472,195 |
| 2025-12-24 | 5.850 | 5.850 | 5.600 | 5.660 | 5.660 | 5,539,945 |
| 2025-12-23 | 5.840 | 6.060 | 5.720 | 5.850 | 5.850 | 9,219,500 |
| 2025-12-22 | 6.020 | 6.170 | 5.840 | 5.840 | 5.840 | 4,692,500 |
| 2025-12-19 | 5.790 | 6.350 | 5.750 | 6.020 | 6.020 | 14,299,820 |
| 2025-12-18 | 5.640 | 5.790 | 5.520 | 5.790 | 5.790 | 7,666,080 |
| 2025-12-17 | 5.700 | 5.700 | 5.540 | 5.620 | 5.620 | 4,894,000 |
| 2025-12-16 | 5.880 | 5.950 | 5.500 | 5.590 | 5.590 | 9,490,000 |
| 2025-12-15 | 6.000 | 6.010 | 5.770 | 5.900 | 5.900 | 7,798,500 |
| 2025-12-12 | 5.810 | 6.160 | 5.760 | 6.120 | 6.120 | 10,039,898 |
| 2025-12-11 | 6.080 | 6.130 | 5.690 | 5.750 | 5.750 | 9,956,206 |
| 2025-12-10 | 5.560 | 6.000 | 5.540 | 5.950 | 5.950 | 19,037,420 |
| 2025-12-09 | 5.660 | 5.790 | 5.500 | 5.600 | 5.600 | 7,514,929 |
| 2025-12-08 | 5.800 | 5.800 | 5.390 | 5.570 | 5.570 | 8,085,500 |
| 2025-12-05 | 5.770 | 5.840 | 5.530 | 5.670 | 5.670 | 5,879,500 |
| 2025-12-04 | 5.770 | 5.820 | 5.640 | 5.770 | 5.770 | 6,186,000 |
| 2025-12-03 | 5.660 | 5.830 | 5.560 | 5.610 | 5.610 | 5,453,262 |
| 2025-12-02 | 5.620 | 5.720 | 5.510 | 5.720 | 5.720 | 9,927,500 |
| 2025-12-01 | 6.110 | 6.170 | 5.610 | 5.730 | 5.730 | 9,048,500 |
| 2025-11-28 | 6.260 | 6.360 | 6.050 | 6.110 | 6.110 | 5,283,500 |
| 2025-11-27 | 6.000 | 6.360 | 5.980 | 6.250 | 6.250 | 8,957,085 |
| 2025-11-26 | 5.860 | 6.080 | 5.700 | 5.940 | 5.940 | 12,550,000 |
| 2025-11-25 | 5.620 | 5.840 | 5.610 | 5.640 | 5.640 | 5,855,500 |
| 2025-11-24 | 5.610 | 5.690 | 5.390 | 5.620 | 5.620 | 10,234,000 |
| 2025-11-21 | 5.800 | 5.870 | 5.480 | 5.570 | 5.570 | 9,643,255 |
| 2025-11-20 | 5.760 | 6.080 | 5.670 | 5.980 | 5.980 | 11,441,500 |
| 2025-11-19 | 5.500 | 5.730 | 5.500 | 5.610 | 5.610 | 6,034,500 |
| 2025-11-18 | 5.820 | 5.820 | 5.560 | 5.630 | 5.630 | 5,355,250 |
| 2025-11-17 | 6.080 | 6.080 | 5.720 | 5.750 | 5.750 | 6,384,500 |
| 2025-11-14 | 5.430 | 6.430 | 5.430 | 6.080 | 6.080 | 19,653,499 |
| 2025-11-13 | 5.530 | 5.710 | 5.360 | 5.490 | 5.490 | 10,521,417 |
| 2025-11-12 | 5.380 | 5.540 | 5.350 | 5.520 | 5.520 | 6,649,500 |
| 2025-11-11 | 5.470 | 5.630 | 5.280 | 5.380 | 5.380 | 8,715,900 |
| 2025-11-10 | 5.300 | 5.590 | 5.200 | 5.520 | 5.520 | 13,954,520 |
| 2025-11-07 | 5.870 | 5.870 | 5.240 | 5.430 | 5.430 | 33,119,500 |
| 2025-11-06 | 6.020 | 6.020 | 5.610 | 5.870 | 5.870 | 16,296,341 |
| 2025-11-05 | 5.950 | 6.010 | 5.800 | 5.870 | 5.870 | 9,830,610 |
| 2025-11-04 | 6.290 | 6.290 | 6.000 | 6.060 | 6.060 | 5,711,000 |
| 2025-11-03 | 6.260 | 6.450 | 6.050 | 6.220 | 6.220 | 9,838,800 |
| 2025-10-31 | 6.340 | 6.470 | 6.140 | 6.260 | 6.260 | 7,555,500 |
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.