CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 11.22
+0.47 (4.37%)
Sep 3, 2025, 11:44 AM HKT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.86 | 11.04 | 10.54 | 10.75 | 10.75 | -2.18% | 116,162,973 |
| Sep 1, 2025 | 10.07 | 11.04 | 10.02 | 10.99 | 10.99 | 9.14% | 212,783,654 |
| Aug 29, 2025 | 9.50 | 10.21 | 9.45 | 10.07 | 10.07 | 6.67% | 180,549,784 |
| Aug 28, 2025 | 9.85 | 9.87 | 9.18 | 9.44 | 9.44 | -2.88% | 216,429,716 |
| Aug 27, 2025 | 10.55 | 10.55 | 9.65 | 9.72 | 9.72 | -6.36% | 229,248,957 |
| Aug 26, 2025 | 10.75 | 11.02 | 10.37 | 10.38 | 10.38 | -4.33% | 170,782,730 |
| Aug 25, 2025 | 10.64 | 10.96 | 10.43 | 10.85 | 10.85 | 3.24% | 189,480,968 |
| Aug 22, 2025 | 10.60 | 10.69 | 9.94 | 10.51 | 10.51 | 0.19% | 203,528,546 |
| Aug 21, 2025 | 10.50 | 10.75 | 10.27 | 10.49 | 10.49 | 1.35% | 108,074,228 |
| Aug 20, 2025 | 10.45 | 10.73 | 10.17 | 10.35 | 10.35 | -2.73% | 173,005,234 |
| Aug 19, 2025 | 10.86 | 10.98 | 10.52 | 10.64 | 10.64 | -2.56% | 148,925,866 |
| Aug 18, 2025 | 10.91 | 11.13 | 10.81 | 10.92 | 10.92 | -0.36% | 148,675,838 |
| Aug 15, 2025 | 10.44 | 11.05 | 10.28 | 10.96 | 10.96 | 4.88% | 163,206,156 |
| Aug 14, 2025 | 10.74 | 10.81 | 10.35 | 10.45 | 10.45 | -2.52% | 144,832,465 |
| Aug 13, 2025 | 10.02 | 10.72 | 10.02 | 10.72 | 10.72 | 6.77% | 168,057,252 |
| Aug 12, 2025 | 10.32 | 10.46 | 10.02 | 10.04 | 10.04 | -3.09% | 138,351,507 |
| Aug 11, 2025 | 10.26 | 10.45 | 9.66 | 10.36 | 10.36 | 0.97% | 218,576,704 |
| Aug 8, 2025 | 9.57 | 10.35 | 9.47 | 10.26 | 10.26 | 5.99% | 228,867,473 |
| Aug 7, 2025 | 10.05 | 10.15 | 9.11 | 9.68 | 9.68 | -3.78% | 274,372,252 |
| Aug 6, 2025 | 9.94 | 10.15 | 9.64 | 10.06 | 10.06 | 0.60% | 144,315,644 |
| Aug 5, 2025 | 9.75 | 10.05 | 9.49 | 10.00 | 10.00 | 3.52% | 201,697,723 |
| Aug 4, 2025 | 9.73 | 9.82 | 9.45 | 9.66 | 9.66 | -2.33% | 130,527,923 |
| Aug 1, 2025 | 10.00 | 10.62 | 9.75 | 9.89 | 9.89 | -0.30% | 292,985,775 |
| Jul 31, 2025 | 10.10 | 10.70 | 9.76 | 9.92 | 9.92 | -1.78% | 374,707,546 |
| Jul 30, 2025 | 9.84 | 10.74 | 9.69 | 10.10 | 10.10 | 2.33% | 444,419,009 |
| Jul 29, 2025 | 9.11 | 9.95 | 8.96 | 9.87 | 9.87 | 8.46% | 313,461,251 |
| Jul 28, 2025 | 8.72 | 9.12 | 8.52 | 9.10 | 9.10 | 5.45% | 170,746,412 |
| Jul 25, 2025 | 8.60 | 8.79 | 8.51 | 8.63 | 8.63 | 0.12% | 122,274,537 |
| Jul 24, 2025 | 8.60 | 8.70 | 8.38 | 8.62 | 8.62 | 0.70% | 117,209,061 |
| Jul 23, 2025 | 8.85 | 8.85 | 8.45 | 8.56 | 8.56 | -2.39% | 141,364,409 |
| Jul 22, 2025 | 8.95 | 9.28 | 8.71 | 8.77 | 8.77 | -2.56% | 164,333,333 |
| Jul 21, 2025 | 9.20 | 9.29 | 8.91 | 9.00 | 9.00 | -2.07% | 115,853,512 |
| Jul 18, 2025 | 8.97 | 9.21 | 8.87 | 9.19 | 9.19 | 2.57% | 146,573,116 |
| Jul 17, 2025 | 8.67 | 9.04 | 8.60 | 8.96 | 8.96 | 3.58% | 218,076,399 |
| Jul 16, 2025 | 8.70 | 8.73 | 8.43 | 8.65 | 8.65 | 0.70% | 122,009,965 |
| Jul 15, 2025 | 8.01 | 8.72 | 7.95 | 8.59 | 8.59 | 7.51% | 277,327,493 |
| Jul 14, 2025 | 7.92 | 8.09 | 7.68 | 7.99 | 7.99 | 0.63% | 114,026,971 |
| Jul 11, 2025 | 8.05 | 8.23 | 7.90 | 7.94 | 7.94 | -1.37% | 155,110,300 |
| Jul 10, 2025 | 8.00 | 8.26 | 8.00 | 8.05 | 8.05 | -0.49% | 73,716,541 |
| Jul 9, 2025 | 7.79 | 8.24 | 7.73 | 8.09 | 8.09 | 2.93% | 130,995,763 |
| Jul 8, 2025 | 7.97 | 8.03 | 7.76 | 7.86 | 7.86 | -0.38% | 87,587,974 |
| Jul 7, 2025 | 8.19 | 8.36 | 7.86 | 7.89 | 7.89 | -3.19% | 104,634,979 |
| Jul 4, 2025 | 8.27 | 8.46 | 8.11 | 8.15 | 8.15 | -1.09% | 133,300,320 |
| Jul 3, 2025 | 7.92 | 8.34 | 7.79 | 8.24 | 8.24 | 3.78% | 204,734,685 |
| Jul 2, 2025 | 7.90 | 8.11 | 7.81 | 7.94 | 7.94 | 3.12% | 194,200,142 |
| Jun 30, 2025 | 7.60 | 7.75 | 7.42 | 7.70 | 7.70 | -0.39% | 139,589,815 |
| Jun 27, 2025 | 7.82 | 7.89 | 7.62 | 7.73 | 7.73 | -1.15% | 124,288,983 |
| Jun 26, 2025 | 7.97 | 7.97 | 7.63 | 7.82 | 7.82 | -1.88% | 155,481,570 |
| Jun 25, 2025 | 8.06 | 8.14 | 7.82 | 7.97 | 7.97 | -0.13% | 137,118,867 |
| Jun 24, 2025 | 7.83 | 8.05 | 7.65 | 7.98 | 7.98 | 3.50% | 189,158,572 |