CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.950 | 7.570 | 6.830 | 7.520 | 7.520 | 15,894,251 |
| 2025-08-04 | 6.990 | 6.990 | 6.550 | 6.820 | 6.820 | 9,752,500 |
| 2025-08-01 | 7.140 | 7.170 | 6.640 | 6.740 | 6.740 | 20,316,800 |
| 2025-07-31 | 7.200 | 7.470 | 7.060 | 7.220 | 7.220 | 18,606,001 |
| 2025-07-30 | 7.570 | 7.830 | 7.130 | 7.260 | 7.260 | 20,760,707 |
| 2025-07-29 | 7.860 | 8.000 | 7.650 | 7.790 | 7.790 | 13,669,243 |
| 2025-07-28 | 7.730 | 7.860 | 7.370 | 7.830 | 7.830 | 13,885,001 |
| 2025-07-25 | 7.440 | 7.820 | 7.430 | 7.510 | 7.510 | 13,573,587 |
| 2025-07-24 | 6.920 | 7.700 | 6.800 | 7.580 | 7.580 | 17,083,280 |
| 2025-07-23 | 7.000 | 7.560 | 6.600 | 6.920 | 6.920 | 23,962,900 |
| 2025-07-22 | 6.490 | 6.920 | 6.490 | 6.920 | 6.920 | 12,628,000 |
| 2025-07-21 | 6.620 | 6.800 | 6.300 | 6.530 | 6.530 | 11,575,000 |
| 2025-07-18 | 6.220 | 6.590 | 6.120 | 6.570 | 6.570 | 13,788,830 |
| 2025-07-17 | 5.550 | 6.220 | 5.480 | 6.180 | 6.180 | 35,431,980 |
| 2025-07-16 | 5.420 | 5.530 | 5.220 | 5.420 | 5.420 | 26,007,519 |
| 2025-07-15 | 5.100 | 5.690 | 5.070 | 5.590 | 5.590 | 14,497,000 |
| 2025-07-14 | 5.310 | 5.310 | 4.940 | 5.200 | 5.200 | 19,057,000 |
| 2025-07-11 | 5.360 | 5.660 | 5.200 | 5.360 | 5.360 | 15,342,666 |
| 2025-07-10 | 5.090 | 5.440 | 5.090 | 5.340 | 5.340 | 18,075,994 |
| 2025-07-09 | 5.060 | 5.640 | 4.900 | 5.070 | 5.070 | 34,649,538 |
| 2025-07-08 | 5.940 | 5.940 | 4.980 | 5.180 | 5.180 | 37,663,300 |
| 2025-07-07 | 5.420 | 5.550 | 5.110 | 5.170 | 5.170 | 18,930,881 |
| 2025-07-04 | 4.700 | 5.220 | 4.520 | 5.190 | 5.190 | 19,189,523 |
| 2025-07-03 | 4.230 | 4.750 | 4.200 | 4.590 | 4.590 | 12,301,500 |
| 2025-07-02 | 4.360 | 4.490 | 4.150 | 4.190 | 4.190 | 6,321,000 |
| 2025-06-30 | 4.230 | 4.350 | 4.050 | 4.270 | 4.270 | 8,648,981 |
| 2025-06-27 | 4.360 | 4.400 | 4.220 | 4.230 | 4.230 | 8,556,958 |
| 2025-06-26 | 4.440 | 4.450 | 4.200 | 4.360 | 4.360 | 8,962,809 |
| 2025-06-25 | 4.290 | 4.450 | 4.240 | 4.450 | 4.450 | 8,833,500 |
| 2025-06-24 | 4.220 | 4.330 | 4.140 | 4.290 | 4.290 | 6,937,500 |
| 2025-06-23 | 4.120 | 4.240 | 3.970 | 4.200 | 4.200 | 8,863,500 |
| 2025-06-20 | 4.040 | 4.170 | 3.960 | 4.100 | 4.100 | 6,830,501 |
| 2025-06-19 | 4.300 | 4.350 | 3.910 | 3.940 | 3.940 | 15,193,000 |
| 2025-06-18 | 4.110 | 4.300 | 4.050 | 4.280 | 4.280 | 11,223,000 |
| 2025-06-17 | 4.600 | 4.750 | 4.120 | 4.140 | 4.140 | 21,939,000 |
| 2025-06-16 | 4.550 | 4.700 | 4.400 | 4.610 | 4.610 | 14,804,000 |
| 2025-06-13 | 4.600 | 4.860 | 4.450 | 4.580 | 4.580 | 17,115,000 |
| 2025-06-12 | 4.750 | 4.930 | 4.640 | 4.650 | 4.650 | 38,133,610 |
| 2025-06-11 | 4.330 | 4.730 | 4.330 | 4.690 | 4.690 | 92,187,718 |
| 2025-06-10 | 4.350 | 4.350 | 4.110 | 4.320 | 4.320 | 12,960,500 |
| 2025-06-09 | 3.980 | 4.260 | 3.810 | 4.250 | 4.250 | 26,362,500 |
| 2025-06-06 | 3.860 | 4.040 | 3.800 | 3.910 | 3.910 | 9,115,000 |
| 2025-06-05 | 4.000 | 4.120 | 3.870 | 3.920 | 3.920 | 13,373,427 |
| 2025-06-04 | 3.980 | 4.200 | 3.890 | 4.000 | 4.000 | 11,372,500 |
| 2025-06-03 | 4.290 | 4.300 | 3.980 | 4.060 | 4.060 | 17,629,080 |
| 2025-06-02 | 3.830 | 4.190 | 3.720 | 4.140 | 4.140 | 11,521,000 |
| 2025-05-30 | 3.880 | 4.190 | 3.880 | 3.960 | 3.960 | 23,029,500 |
| 2025-05-29 | 3.800 | 4.000 | 3.740 | 3.940 | 3.940 | 9,510,500 |
| 2025-05-28 | 3.810 | 3.870 | 3.710 | 3.830 | 3.830 | 6,903,500 |
| 2025-05-27 | 3.600 | 3.930 | 3.600 | 3.890 | 3.890 | 11,669,000 |
| 2025-05-26 | 3.530 | 3.740 | 3.530 | 3.640 | 3.640 | 7,958,000 |
| 2025-05-23 | 3.590 | 3.640 | 3.490 | 3.540 | 3.540 | 10,288,500 |
| 2025-05-22 | 3.620 | 3.770 | 3.530 | 3.720 | 3.720 | 11,104,000 |
| 2025-05-21 | 3.420 | 3.750 | 3.400 | 3.660 | 3.660 | 20,082,042 |
| 2025-05-20 | 3.170 | 3.570 | 3.060 | 3.400 | 3.400 | 33,562,260 |
| 2025-05-19 | 2.870 | 2.960 | 2.830 | 2.940 | 2.940 | 2,845,273 |
| 2025-05-16 | 2.840 | 2.960 | 2.760 | 2.860 | 2.860 | 8,075,308 |
| 2025-05-15 | 2.820 | 2.990 | 2.750 | 2.830 | 2.830 | 14,039,477 |
| 2025-05-14 | 2.520 | 2.820 | 2.520 | 2.820 | 2.820 | 6,735,000 |
| 2025-05-13 | 2.530 | 2.730 | 2.470 | 2.570 | 2.570 | 8,532,625 |
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.