CStone Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.030 | 5.095 | 4.625 | 4.700 | 4.700 | 8,727,000 |
| 2026-10-21 | 5.130 | 5.270 | 5.025 | 5.040 | 5.040 | 3,213,000 |
| 2026-10-20 | 5.105 | 5.115 | 4.885 | 5.085 | 5.085 | 3,086,408 |
| 2026-10-16 | 4.695 | 5.060 | 4.695 | 4.970 | 4.970 | 6,431,998 |
| 2026-10-15 | 4.800 | 4.815 | 4.635 | 4.695 | 4.695 | 7,495,000 |
| 2026-10-14 | 4.980 | 4.995 | 4.775 | 4.780 | 4.780 | 8,276,000 |
| 2026-10-13 | 4.990 | 5.090 | 4.785 | 4.980 | 4.980 | 7,076,767 |
| 2026-10-12 | 5.140 | 5.295 | 5.000 | 5.000 | 5.000 | 7,109,756 |
| 2026-10-09 | 5.260 | 5.290 | 4.940 | 5.090 | 5.090 | 9,959,270 |
| 2026-10-08 | 5.745 | 5.790 | 5.230 | 5.240 | 5.240 | 10,841,500 |
| 2026-10-07 | 5.845 | 5.845 | 5.560 | 5.785 | 5.785 | 1,400,500 |
| 2026-10-06 | 5.670 | 5.915 | 5.670 | 5.850 | 5.850 | 2,786,269 |
| 2026-10-05 | 5.660 | 5.730 | 5.585 | 5.670 | 5.670 | 1,231,500 |
| 2026-10-02 | 5.895 | 5.895 | 5.420 | 5.655 | 5.655 | 4,100,584 |
| 2026-09-30 | 5.560 | 5.950 | 5.545 | 5.900 | 5.900 | 7,938,130 |
| 2026-09-29 | 5.150 | 5.640 | 5.120 | 5.560 | 5.560 | 9,457,000 |
| 2026-09-28 | 5.475 | 5.475 | 5.040 | 5.140 | 5.140 | 7,553,000 |
| 2026-09-25 | 5.390 | 5.555 | 5.250 | 5.335 | 5.335 | 1,732,500 |
| 2026-09-24 | 5.770 | 5.770 | 5.370 | 5.375 | 5.375 | 7,806,000 |
| 2026-09-23 | 5.750 | 5.875 | 5.695 | 5.780 | 5.780 | 5,608,848 |
| 2026-09-22 | 5.630 | 5.720 | 5.510 | 5.690 | 5.690 | 5,282,000 |
| 2026-09-21 | 5.380 | 5.820 | 5.380 | 5.650 | 5.650 | 11,699,374 |
| 2026-09-18 | 5.390 | 5.600 | 5.215 | 5.335 | 5.335 | 15,649,300 |
| 2026-09-17 | 5.195 | 5.440 | 5.060 | 5.380 | 5.380 | 16,464,129 |
| 2026-09-16 | 5.950 | 5.950 | 5.125 | 5.195 | 5.195 | 20,548,381 |
| 2026-09-15 | 6.020 | 6.145 | 5.825 | 5.945 | 5.945 | 25,034,500 |
| 2026-09-14 | 5.785 | 6.100 | 5.580 | 5.975 | 5.975 | 13,259,000 |
| 2026-09-11 | 5.990 | 5.990 | 5.555 | 5.785 | 5.785 | 25,003,500 |
| 2026-09-10 | 6.165 | 6.360 | 5.970 | 6.080 | 6.080 | 22,335,500 |
| 2026-09-09 | 6.240 | 6.295 | 6.000 | 6.165 | 6.165 | 24,703,000 |
| 2026-09-08 | 6.070 | 6.495 | 5.895 | 6.175 | 6.175 | 20,020,500 |
| 2026-09-07 | 6.480 | 6.580 | 5.850 | 6.070 | 6.070 | 38,957,301 |
| 2026-09-04 | 6.200 | 6.495 | 6.190 | 6.190 | 6.190 | 8,773,345 |
| 2026-09-03 | 6.280 | 6.350 | 6.015 | 6.180 | 6.180 | 5,589,302 |
| 2026-09-02 | 5.755 | 6.250 | 5.735 | 6.180 | 6.180 | 9,929,500 |
| 2026-09-01 | 5.750 | 5.860 | 5.600 | 5.705 | 5.705 | 5,200,000 |
| 2026-08-31 | 5.890 | 5.890 | 5.500 | 5.750 | 5.750 | 10,319,297 |
| 2026-08-28 | 6.550 | 6.650 | 5.730 | 5.890 | 5.890 | 13,034,000 |
| 2026-08-27 | 5.935 | 6.370 | 5.840 | 6.370 | 6.370 | 10,074,000 |
| 2026-08-26 | 5.945 | 6.155 | 5.845 | 5.930 | 5.930 | 8,285,000 |
| 2026-08-25 | 5.550 | 5.955 | 5.355 | 5.840 | 5.840 | 6,002,000 |
| 2026-08-24 | 5.590 | 5.750 | 5.400 | 5.550 | 5.550 | 6,801,000 |
| 2026-08-21 | 5.500 | 5.545 | 5.250 | 5.385 | 5.385 | 5,437,000 |
| 2026-08-20 | 5.300 | 5.715 | 5.220 | 5.450 | 5.450 | 9,548,500 |
| 2026-08-19 | 5.450 | 5.450 | 5.050 | 5.120 | 5.120 | 6,986,500 |
| 2026-08-18 | 5.670 | 5.810 | 5.330 | 5.385 | 5.385 | 5,147,000 |
| 2026-08-17 | 5.650 | 5.800 | 5.535 | 5.620 | 5.620 | 4,599,000 |
| 2026-08-14 | 5.950 | 5.950 | 5.605 | 5.745 | 5.745 | 7,236,000 |
| 2026-08-13 | 5.930 | 5.950 | 5.775 | 5.790 | 5.790 | 3,972,500 |
| 2026-08-12 | 5.945 | 6.050 | 5.750 | 5.825 | 5.825 | 4,818,500 |
| 2026-08-11 | 5.480 | 6.220 | 5.280 | 5.950 | 5.950 | 20,053,564 |
| 2026-08-10 | 5.255 | 5.490 | 5.210 | 5.345 | 5.345 | 6,859,000 |
| 2026-08-07 | 4.605 | 5.290 | 4.605 | 5.255 | 5.255 | 11,200,000 |
| 2026-08-06 | 4.755 | 4.805 | 4.640 | 4.705 | 4.705 | 5,377,800 |
| 2026-08-05 | 4.420 | 4.850 | 4.420 | 4.755 | 4.755 | 6,048,640 |
| 2026-08-04 | 4.350 | 4.540 | 4.310 | 4.525 | 4.525 | 4,860,900 |
| 2026-08-03 | 4.355 | 4.355 | 4.225 | 4.350 | 4.350 | 3,179,759 |
| 2026-07-31 | 4.190 | 4.420 | 4.190 | 4.320 | 4.320 | 3,955,000 |
| 2026-07-30 | 4.200 | 4.350 | 4.110 | 4.190 | 4.190 | 3,774,500 |
| 2026-07-29 | 4.300 | 4.410 | 4.260 | 4.350 | 4.350 | 4,054,095 |
Page 1 of 5 · 246 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.