CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.000 | 2.030 | 1.920 | 1.960 | 1.960 | 986,000 |
| 2024-11-07 | 1.980 | 2.010 | 1.860 | 2.000 | 2.000 | 3,251,000 |
| 2024-11-06 | 1.960 | 2.090 | 1.960 | 2.030 | 2.030 | 2,080,500 |
| 2024-11-05 | 2.040 | 2.040 | 1.920 | 1.960 | 1.960 | 4,413,000 |
| 2024-11-04 | 2.190 | 2.190 | 2.020 | 2.050 | 2.050 | 2,473,000 |
| 2024-11-01 | 2.170 | 2.180 | 2.090 | 2.100 | 2.100 | 2,662,500 |
| 2024-10-31 | 2.050 | 2.230 | 1.980 | 2.150 | 2.150 | 5,436,738 |
| 2024-10-30 | 2.060 | 2.080 | 1.980 | 2.030 | 2.030 | 2,272,000 |
| 2024-10-29 | 2.140 | 2.160 | 1.990 | 2.040 | 2.040 | 1,847,000 |
| 2024-10-28 | 2.090 | 2.260 | 2.000 | 2.140 | 2.140 | 5,129,500 |
| 2024-10-25 | 1.870 | 2.100 | 1.870 | 2.090 | 2.090 | 5,316,100 |
| 2024-10-24 | 1.760 | 1.880 | 1.730 | 1.860 | 1.860 | 1,565,500 |
| 2024-10-23 | 1.770 | 1.830 | 1.740 | 1.780 | 1.780 | 1,426,743 |
| 2024-10-22 | 1.800 | 1.830 | 1.730 | 1.800 | 1.800 | 1,297,500 |
| 2024-10-21 | 1.760 | 1.810 | 1.680 | 1.800 | 1.800 | 1,772,000 |
| 2024-10-18 | 1.640 | 1.800 | 1.630 | 1.760 | 1.760 | 2,467,457 |
| 2024-10-17 | 1.730 | 1.740 | 1.580 | 1.620 | 1.620 | 1,137,987 |
| 2024-10-16 | 1.620 | 1.730 | 1.580 | 1.700 | 1.700 | 1,506,500 |
| 2024-10-15 | 1.680 | 1.690 | 1.580 | 1.620 | 1.620 | 2,235,000 |
| 2024-10-14 | 1.750 | 1.800 | 1.660 | 1.720 | 1.720 | 1,654,000 |
| 2024-10-10 | 1.750 | 1.800 | 1.700 | 1.730 | 1.730 | 1,811,243 |
| 2024-10-09 | 1.870 | 1.920 | 1.640 | 1.760 | 1.760 | 4,898,500 |
| 2024-10-08 | 2.160 | 2.180 | 1.860 | 1.940 | 1.940 | 5,396,689 |
| 2024-10-07 | 1.920 | 2.180 | 1.880 | 2.180 | 2.180 | 5,744,869 |
| 2024-10-04 | 1.730 | 1.960 | 1.710 | 1.940 | 1.940 | 2,751,000 |
| 2024-10-03 | 1.970 | 1.980 | 1.710 | 1.730 | 1.730 | 4,189,500 |
| 2024-10-02 | 1.940 | 2.100 | 1.860 | 1.950 | 1.950 | 5,109,492 |
| 2024-09-30 | 1.840 | 1.950 | 1.680 | 1.950 | 1.950 | 6,019,622 |
| 2024-09-27 | 1.500 | 1.760 | 1.470 | 1.740 | 1.740 | 6,850,500 |
| 2024-09-26 | 1.510 | 1.510 | 1.460 | 1.500 | 1.500 | 863,000 |
| 2024-09-25 | 1.500 | 1.540 | 1.480 | 1.520 | 1.520 | 1,351,500 |
| 2024-09-24 | 1.460 | 1.500 | 1.400 | 1.470 | 1.470 | 1,156,500 |
| 2024-09-23 | 1.470 | 1.500 | 1.390 | 1.460 | 1.460 | 1,483,788 |
| 2024-09-20 | 1.570 | 1.590 | 1.470 | 1.470 | 1.470 | 8,709,500 |
| 2024-09-19 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 1,889,500 |
| 2024-09-17 | 1.650 | 1.680 | 1.520 | 1.530 | 1.530 | 2,306,520 |
| 2024-09-16 | 1.530 | 1.680 | 1.460 | 1.630 | 1.630 | 1,779,500 |
| 2024-09-13 | 1.460 | 1.540 | 1.450 | 1.490 | 1.490 | 894,903 |
| 2024-09-12 | 1.440 | 1.500 | 1.430 | 1.460 | 1.460 | 829,075 |
| 2024-09-11 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 661,274 |
| 2024-09-10 | 1.400 | 1.480 | 1.370 | 1.450 | 1.450 | 746,787 |
| 2024-09-09 | 1.440 | 1.570 | 1.400 | 1.400 | 1.400 | 733,893 |
| 2024-09-05 | 1.480 | 1.520 | 1.440 | 1.500 | 1.500 | 424,500 |
| 2024-09-04 | 1.540 | 1.550 | 1.430 | 1.500 | 1.500 | 634,500 |
| 2024-09-03 | 1.670 | 1.670 | 1.540 | 1.560 | 1.560 | 1,288,500 |
| 2024-09-02 | 1.540 | 1.640 | 1.530 | 1.580 | 1.580 | 3,111,500 |
| 2024-08-30 | 1.550 | 1.580 | 1.510 | 1.550 | 1.550 | 1,385,000 |
| 2024-08-29 | 1.380 | 1.560 | 1.380 | 1.500 | 1.500 | 2,313,269 |
| 2024-08-28 | 1.400 | 1.420 | 1.310 | 1.420 | 1.420 | 2,119,924 |
| 2024-08-27 | 1.370 | 1.380 | 1.340 | 1.370 | 1.370 | 1,125,500 |
| 2024-08-26 | 1.290 | 1.400 | 1.280 | 1.370 | 1.370 | 1,431,000 |
| 2024-08-23 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 1,131,500 |
| 2024-08-22 | 1.300 | 1.320 | 1.260 | 1.310 | 1.310 | 436,500 |
| 2024-08-21 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 334,500 |
| 2024-08-20 | 1.260 | 1.320 | 1.250 | 1.320 | 1.320 | 582,500 |
| 2024-08-19 | 1.320 | 1.350 | 1.260 | 1.260 | 1.260 | 1,031,695 |
| 2024-08-16 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 941,000 |
| 2024-08-15 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 481,699 |
| 2024-08-14 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 580,500 |
| 2024-08-13 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 235,500 |
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.