CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.400 | 6.440 | 5.940 | 6.210 | 6.210 | 9,287,320 |
| 2025-10-28 | 6.680 | 6.680 | 6.140 | 6.300 | 6.300 | 12,798,500 |
| 2025-10-27 | 6.470 | 6.620 | 6.370 | 6.540 | 6.540 | 13,189,510 |
| 2025-10-24 | 6.220 | 6.430 | 6.140 | 6.320 | 6.320 | 9,376,500 |
| 2025-10-23 | 6.860 | 6.860 | 6.090 | 6.220 | 6.220 | 31,965,500 |
| 2025-10-22 | 7.230 | 7.280 | 6.800 | 6.820 | 6.820 | 7,922,285 |
| 2025-10-21 | 7.000 | 7.440 | 6.880 | 7.140 | 7.140 | 18,073,000 |
| 2025-10-20 | 7.160 | 7.290 | 6.660 | 6.880 | 6.880 | 20,047,500 |
| 2025-10-17 | 7.080 | 7.500 | 6.700 | 6.890 | 6.890 | 23,967,000 |
| 2025-10-16 | 6.980 | 7.390 | 6.780 | 6.870 | 6.870 | 18,554,100 |
| 2025-10-15 | 6.750 | 6.870 | 6.560 | 6.820 | 6.820 | 10,747,026 |
| 2025-10-14 | 7.160 | 7.280 | 6.650 | 6.730 | 6.730 | 10,779,500 |
| 2025-10-13 | 6.460 | 7.160 | 6.450 | 7.160 | 7.160 | 16,039,482 |
| 2025-10-10 | 7.660 | 7.830 | 6.670 | 6.800 | 6.800 | 27,935,658 |
| 2025-10-09 | 8.200 | 8.200 | 7.520 | 7.690 | 7.690 | 14,538,000 |
| 2025-10-08 | 7.840 | 8.300 | 7.670 | 8.200 | 8.200 | 10,516,750 |
| 2025-10-06 | 7.910 | 7.960 | 7.710 | 7.840 | 7.840 | 4,291,500 |
| 2025-10-03 | 8.270 | 8.310 | 7.810 | 7.910 | 7.910 | 8,729,090 |
| 2025-10-02 | 7.620 | 8.260 | 7.510 | 8.200 | 8.200 | 22,917,200 |
| 2025-09-30 | 7.750 | 7.830 | 7.480 | 7.600 | 7.600 | 9,221,578 |
| 2025-09-29 | 7.450 | 7.790 | 7.310 | 7.730 | 7.730 | 11,110,960 |
| 2025-09-26 | 7.810 | 7.860 | 7.360 | 7.450 | 7.450 | 20,130,050 |
| 2025-09-25 | 7.780 | 8.010 | 7.470 | 7.810 | 7.810 | 24,028,833 |
| 2025-09-24 | 8.500 | 8.500 | 7.670 | 7.780 | 7.780 | 26,825,408 |
| 2025-09-23 | 8.690 | 8.780 | 8.350 | 8.470 | 8.470 | 9,833,350 |
| 2025-09-22 | 8.410 | 8.810 | 8.370 | 8.480 | 8.480 | 10,779,892 |
| 2025-09-19 | 8.860 | 8.880 | 8.160 | 8.500 | 8.500 | 15,620,779 |
| 2025-09-18 | 9.000 | 9.120 | 8.430 | 8.680 | 8.680 | 17,819,000 |
| 2025-09-17 | 9.350 | 9.360 | 8.010 | 8.850 | 8.850 | 72,620,325 |
| 2025-09-16 | 10.350 | 10.400 | 9.400 | 9.700 | 9.700 | 19,170,000 |
| 2025-09-15 | 10.000 | 10.540 | 9.740 | 10.350 | 10.350 | 16,577,980 |
| 2025-09-12 | 11.000 | 11.070 | 9.920 | 10.000 | 10.000 | 39,176,483 |
| 2025-09-11 | 10.030 | 11.190 | 9.100 | 10.870 | 10.870 | 68,844,915 |
| 2025-09-10 | 12.630 | 12.900 | 11.750 | 11.800 | 11.800 | 28,826,000 |
| 2025-09-09 | 12.750 | 12.900 | 12.370 | 12.610 | 12.610 | 13,088,994 |
| 2025-09-08 | 12.330 | 13.150 | 12.330 | 12.900 | 12.900 | 19,721,341 |
| 2025-09-05 | 11.590 | 12.570 | 11.590 | 12.330 | 12.330 | 14,198,094 |
| 2025-09-04 | 12.060 | 12.070 | 11.380 | 11.570 | 11.570 | 17,226,200 |
| 2025-09-03 | 11.300 | 12.380 | 11.080 | 12.100 | 12.100 | 21,661,342 |
| 2025-09-02 | 11.490 | 11.490 | 10.760 | 10.970 | 10.970 | 12,095,000 |
| 2025-09-01 | 11.000 | 11.520 | 10.770 | 11.320 | 11.320 | 16,767,801 |
| 2025-08-29 | 10.320 | 11.090 | 10.150 | 10.760 | 10.760 | 21,468,339 |
| 2025-08-28 | 9.960 | 10.400 | 9.840 | 10.320 | 10.320 | 23,139,460 |
| 2025-08-27 | 10.880 | 11.600 | 9.940 | 10.000 | 10.000 | 42,028,500 |
| 2025-08-26 | 10.230 | 10.860 | 10.170 | 10.840 | 10.840 | 61,144,568 |
| 2025-08-25 | 9.930 | 10.520 | 9.800 | 10.210 | 10.210 | 34,577,037 |
| 2025-08-22 | 9.010 | 9.900 | 8.820 | 9.640 | 9.640 | 35,699,955 |
| 2025-08-21 | 8.560 | 9.300 | 8.500 | 9.120 | 9.120 | 24,643,000 |
| 2025-08-20 | 8.610 | 8.640 | 7.810 | 8.080 | 8.080 | 19,895,051 |
| 2025-08-19 | 8.900 | 9.000 | 8.450 | 8.770 | 8.770 | 18,432,497 |
| 2025-08-18 | 9.280 | 9.350 | 8.530 | 8.880 | 8.880 | 155,048,642 |
| 2025-08-15 | 6.990 | 9.450 | 6.960 | 9.280 | 9.280 | 74,887,865 |
| 2025-08-14 | 7.410 | 7.560 | 7.230 | 7.450 | 7.450 | 8,063,000 |
| 2025-08-13 | 6.910 | 7.460 | 6.900 | 7.420 | 7.420 | 9,792,411 |
| 2025-08-12 | 6.930 | 7.100 | 6.810 | 6.910 | 6.910 | 4,519,131 |
| 2025-08-11 | 7.100 | 7.190 | 6.760 | 6.930 | 6.930 | 7,282,500 |
| 2025-08-08 | 6.920 | 7.000 | 6.710 | 7.000 | 7.000 | 7,781,000 |
| 2025-08-07 | 7.200 | 7.240 | 6.860 | 6.920 | 6.920 | 5,480,500 |
| 2025-08-06 | 7.610 | 7.610 | 7.070 | 7.170 | 7.170 | 9,123,000 |
| 2025-08-05 | 6.950 | 7.570 | 6.830 | 7.520 | 7.520 | 15,894,251 |
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.