CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.620 | 2.630 | 2.300 | 2.500 | 2.500 | 10,137,500 |
| 2025-05-09 | 2.690 | 2.760 | 2.670 | 2.740 | 2.740 | 2,481,000 |
| 2025-05-08 | 2.630 | 2.700 | 2.610 | 2.690 | 2.690 | 2,446,500 |
| 2025-05-07 | 2.900 | 2.950 | 2.580 | 2.650 | 2.650 | 5,954,000 |
| 2025-05-06 | 2.910 | 2.950 | 2.830 | 2.850 | 2.850 | 2,072,500 |
| 2025-05-02 | 2.780 | 2.900 | 2.680 | 2.900 | 2.900 | 3,147,500 |
| 2025-04-30 | 2.860 | 2.910 | 2.770 | 2.820 | 2.820 | 1,748,500 |
| 2025-04-29 | 2.810 | 2.880 | 2.810 | 2.860 | 2.860 | 2,346,000 |
| 2025-04-28 | 2.800 | 2.860 | 2.700 | 2.840 | 2.840 | 3,507,000 |
| 2025-04-25 | 3.070 | 3.070 | 2.810 | 2.850 | 2.850 | 5,158,268 |
| 2025-04-24 | 2.890 | 3.130 | 2.870 | 3.000 | 3.000 | 8,897,500 |
| 2025-04-23 | 2.800 | 2.950 | 2.780 | 2.900 | 2.900 | 7,866,000 |
| 2025-04-22 | 2.540 | 2.780 | 2.540 | 2.760 | 2.760 | 4,808,000 |
| 2025-04-17 | 2.490 | 2.550 | 2.460 | 2.510 | 2.510 | 2,509,500 |
| 2025-04-16 | 2.610 | 2.660 | 2.430 | 2.500 | 2.500 | 4,974,500 |
| 2025-04-15 | 2.710 | 2.760 | 2.610 | 2.650 | 2.650 | 4,924,000 |
| 2025-04-14 | 2.410 | 2.670 | 2.410 | 2.670 | 2.670 | 7,246,500 |
| 2025-04-11 | 2.250 | 2.450 | 2.250 | 2.390 | 2.390 | 16,720,500 |
| 2025-04-10 | 2.310 | 2.430 | 2.260 | 2.310 | 2.310 | 7,871,500 |
| 2025-04-09 | 2.140 | 2.290 | 2.030 | 2.220 | 2.220 | 6,820,500 |
| 2025-04-08 | 2.240 | 2.370 | 2.130 | 2.220 | 2.220 | 7,974,000 |
| 2025-04-07 | 2.900 | 2.900 | 2.170 | 2.200 | 2.200 | 32,004,388 |
| 2025-04-03 | 3.200 | 3.270 | 3.000 | 3.080 | 3.080 | 12,570,500 |
| 2025-04-02 | 3.150 | 3.410 | 2.980 | 3.270 | 3.270 | 24,831,000 |
| 2025-04-01 | 3.310 | 3.570 | 3.260 | 3.450 | 3.450 | 4,489,500 |
| 2025-03-31 | 3.380 | 3.430 | 3.110 | 3.310 | 3.310 | 3,898,000 |
| 2025-03-28 | 3.450 | 3.640 | 3.220 | 3.380 | 3.380 | 8,855,112 |
| 2025-03-27 | 3.430 | 3.540 | 3.300 | 3.500 | 3.500 | 2,629,000 |
| 2025-03-26 | 3.350 | 3.450 | 3.230 | 3.430 | 3.430 | 5,623,000 |
| 2025-03-25 | 3.680 | 3.750 | 3.280 | 3.310 | 3.310 | 7,358,000 |
| 2025-03-24 | 3.570 | 3.760 | 3.500 | 3.760 | 3.760 | 6,740,500 |
| 2025-03-21 | 3.800 | 3.850 | 3.470 | 3.550 | 3.550 | 8,119,630 |
| 2025-03-20 | 3.700 | 3.850 | 3.690 | 3.840 | 3.840 | 4,510,000 |
| 2025-03-19 | 3.650 | 3.780 | 3.580 | 3.760 | 3.760 | 3,994,500 |
| 2025-03-18 | 3.800 | 3.850 | 3.660 | 3.700 | 3.700 | 7,551,000 |
| 2025-03-17 | 3.620 | 3.890 | 3.580 | 3.800 | 3.800 | 7,209,898 |
| 2025-03-14 | 3.440 | 3.730 | 3.440 | 3.690 | 3.690 | 5,572,000 |
| 2025-03-13 | 3.420 | 3.530 | 3.350 | 3.430 | 3.430 | 2,880,000 |
| 2025-03-12 | 3.410 | 3.550 | 3.370 | 3.440 | 3.440 | 8,571,000 |
| 2025-03-11 | 3.400 | 3.420 | 3.160 | 3.360 | 3.360 | 6,583,500 |
| 2025-03-10 | 3.360 | 3.370 | 3.200 | 3.320 | 3.320 | 4,170,000 |
| 2025-03-07 | 3.570 | 3.570 | 3.250 | 3.410 | 3.410 | 7,402,500 |
| 2025-03-06 | 3.600 | 3.770 | 3.550 | 3.570 | 3.570 | 9,367,500 |
| 2025-03-05 | 3.140 | 3.620 | 3.140 | 3.570 | 3.570 | 8,425,500 |
| 2025-03-04 | 3.310 | 3.380 | 3.120 | 3.140 | 3.140 | 7,770,500 |
| 2025-03-03 | 3.410 | 3.540 | 3.300 | 3.340 | 3.340 | 6,905,500 |
| 2025-02-28 | 3.650 | 3.770 | 3.430 | 3.430 | 3.430 | 8,474,000 |
| 2025-02-27 | 3.640 | 3.880 | 3.590 | 3.740 | 3.740 | 12,338,508 |
| 2025-02-26 | 3.380 | 3.660 | 3.280 | 3.620 | 3.620 | 13,754,083 |
| 2025-02-25 | 3.090 | 3.500 | 2.980 | 3.360 | 3.360 | 13,170,500 |
| 2025-02-24 | 3.110 | 3.200 | 3.000 | 3.100 | 3.100 | 5,749,500 |
| 2025-02-21 | 3.070 | 3.140 | 2.960 | 3.110 | 3.110 | 11,131,551 |
| 2025-02-20 | 2.900 | 3.000 | 2.740 | 2.970 | 2.970 | 5,186,610 |
| 2025-02-19 | 2.740 | 2.930 | 2.650 | 2.870 | 2.870 | 5,470,651 |
| 2025-02-18 | 2.820 | 2.860 | 2.700 | 2.760 | 2.760 | 3,043,577 |
| 2025-02-17 | 2.760 | 2.820 | 2.610 | 2.770 | 2.770 | 5,836,000 |
| 2025-02-14 | 2.600 | 2.720 | 2.600 | 2.700 | 2.700 | 6,177,000 |
| 2025-02-13 | 2.620 | 2.680 | 2.520 | 2.540 | 2.540 | 2,623,500 |
| 2025-02-12 | 2.700 | 2.730 | 2.600 | 2.600 | 2.600 | 4,194,000 |
| 2025-02-11 | 2.550 | 2.750 | 2.450 | 2.680 | 2.680 | 4,265,500 |
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.