CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 9.25
-0.20 (-2.12%)
Sep 25, 2025, 3:16 PM HKT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.95 | 10.05 | 9.39 | 9.47 | 9.47 | -4.73% | 246,458,131 |
| Sep 22, 2025 | 9.97 | 10.17 | 9.76 | 9.94 | 9.94 | - | 124,922,440 |
| Sep 19, 2025 | 10.15 | 10.29 | 9.79 | 9.94 | 9.94 | -1.97% | 155,400,237 |
| Sep 18, 2025 | 9.95 | 10.39 | 9.88 | 10.14 | 10.14 | 1.30% | 160,313,321 |
| Sep 17, 2025 | 10.28 | 10.32 | 9.85 | 10.01 | 10.01 | -2.63% | 225,196,903 |
| Sep 16, 2025 | 10.74 | 10.93 | 10.06 | 10.28 | 10.28 | -2.47% | 150,054,046 |
| Sep 15, 2025 | 10.37 | 10.81 | 10.20 | 10.54 | 10.54 | 1.84% | 129,814,184 |
| Sep 12, 2025 | 10.47 | 10.54 | 10.12 | 10.35 | 10.35 | 2.27% | 153,659,047 |
| Sep 11, 2025 | 9.90 | 10.38 | 9.37 | 10.12 | 10.12 | -7.50% | 461,582,276 |
| Sep 10, 2025 | 11.36 | 11.36 | 10.86 | 10.94 | 10.94 | -1.62% | 135,128,410 |
| Sep 9, 2025 | 11.26 | 11.63 | 11.02 | 11.12 | 11.12 | -3.14% | 135,665,908 |
| Sep 8, 2025 | 11.22 | 11.53 | 10.90 | 11.48 | 11.48 | 2.59% | 153,113,304 |
| Sep 5, 2025 | 11.00 | 11.30 | 10.78 | 11.19 | 11.19 | 3.32% | 125,068,101 |
| Sep 4, 2025 | 11.44 | 11.55 | 10.69 | 10.83 | 10.83 | -3.56% | 133,045,979 |
| Sep 3, 2025 | 10.75 | 11.50 | 10.75 | 11.23 | 11.23 | 4.47% | 173,570,375 |
| 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 |