CStone Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.360	2.590	2.350	2.520	2.520	3,564,000
2025-02-07	2.260	2.420	2.220	2.360	2.360	1,693,008
2025-02-06	2.250	2.360	2.240	2.290	2.290	1,680,500
2025-02-05	2.250	2.270	2.210	2.260	2.260	522,500
2025-02-04	2.230	2.300	2.180	2.280	2.280	668,500
2025-02-03	2.380	2.380	2.160	2.230	2.230	1,914,500
2025-01-28	2.340	2.340	2.340	2.340	2.340	333,500
2025-01-27	2.360	2.400	2.250	2.340	2.340	1,431,500
2025-01-24	2.360	2.480	2.350	2.400	2.400	952,713
2025-01-23	2.390	2.440	2.320	2.370	2.370	901,500
2025-01-22	2.380	2.460	2.320	2.440	2.440	1,157,000
2025-01-21	2.330	2.380	2.280	2.380	2.380	1,789,856
2025-01-20	2.200	2.310	2.190	2.300	2.300	823,000
2025-01-17	2.150	2.270	2.120	2.160	2.160	1,108,000
2025-01-16	2.120	2.160	2.110	2.150	2.150	1,107,000
2025-01-15	2.050	2.140	2.020	2.110	2.110	971,000
2025-01-14	2.100	2.160	2.060	2.140	2.140	724,000
2025-01-13	2.150	2.150	2.050	2.090	2.090	1,017,500
2025-01-10	2.200	2.210	2.130	2.160	2.160	1,411,500
2025-01-09	2.320	2.320	2.190	2.200	2.200	1,161,000
2025-01-08	2.340	2.360	2.150	2.200	2.200	3,512,000
2025-01-07	2.430	2.430	2.280	2.360	2.360	1,259,500
2025-01-06	2.470	2.470	2.360	2.420	2.420	1,881,000
2025-01-03	2.450	2.490	2.400	2.470	2.470	1,576,500
2025-01-02	2.250	2.530	2.250	2.450	2.450	5,051,721
2024-12-31	2.300	2.300	2.300	2.300	2.300	474,408
2024-12-30	2.290	2.330	2.220	2.240	2.240	2,387,000
2024-12-27	2.360	2.360	2.270	2.290	2.290	2,111,122
2024-12-24	2.340	2.340	2.340	2.340	2.340	1,011,000
2024-12-23	2.280	2.380	2.240	2.360	2.360	2,168,000
2024-12-20	2.340	2.430	2.280	2.300	2.300	2,432,500
2024-12-19	2.550	2.550	2.330	2.340	2.340	3,339,500
2024-12-18	2.670	2.670	2.470	2.560	2.560	4,309,500
2024-12-17	2.740	2.780	2.600	2.670	2.670	5,914,295
2024-12-16	2.630	2.770	2.610	2.710	2.710	8,649,792
2024-12-13	2.620	2.650	2.540	2.630	2.630	3,795,000
2024-12-12	2.420	2.640	2.370	2.620	2.620	6,474,000
2024-12-11	2.250	2.420	2.220	2.420	2.420	7,641,471
2024-12-10	2.340	2.370	2.210	2.270	2.270	4,025,640
2024-12-09	2.260	2.420	2.210	2.300	2.300	3,493,000
2024-12-06	2.160	2.280	2.140	2.260	2.260	2,073,000
2024-12-05	2.200	2.230	2.150	2.160	2.160	1,096,000
2024-12-04	2.200	2.230	2.130	2.200	2.200	1,360,987
2024-12-03	2.270	2.350	2.200	2.220	2.220	2,233,000
2024-12-02	2.150	2.310	2.140	2.270	2.270	6,006,000
2024-11-29	2.030	2.150	2.000	2.140	2.140	2,897,105
2024-11-28	2.060	2.080	1.990	2.030	2.030	1,204,000
2024-11-27	1.990	2.070	1.970	2.040	2.040	1,681,000
2024-11-26	1.970	2.010	1.940	1.970	1.970	1,166,500
2024-11-25	1.970	2.050	1.920	2.000	2.000	1,637,439
2024-11-22	1.990	2.030	1.900	1.960	1.960	1,658,921
2024-11-21	2.040	2.130	1.990	1.990	1.990	1,396,000
2024-11-20	1.950	2.010	1.950	1.990	1.990	1,412,000
2024-11-19	1.850	1.990	1.840	1.960	1.960	1,387,500
2024-11-18	1.860	1.950	1.850	1.880	1.880	1,466,000
2024-11-15	1.800	1.900	1.800	1.860	1.860	655,500
2024-11-14	1.820	1.850	1.760	1.810	1.810	2,342,000
2024-11-13	1.910	1.910	1.790	1.820	1.820	1,550,000
2024-11-12	2.000	2.030	1.900	1.920	1.920	1,089,000
2024-11-11	1.960	2.050	1.950	1.980	1.980	2,404,000

← NewerPage 8 of 21 · 1,235 trading daysOlder →

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.