CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 9.89
+0.74 (8.09%)
Feb 3, 2026, 4:08 PM HKT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.70 | 9.70 | 9.33 | 9.40 | - | 2.73% | 278,670,702 |
| Feb 2, 2026 | 9.70 | 10.10 | 9.12 | 9.15 | 9.15 | -4.69% | 279,300,700 |
| Jan 30, 2026 | 10.94 | 10.96 | 9.32 | 9.60 | 9.60 | -10.20% | 570,487,236 |
| Jan 29, 2026 | 10.60 | 10.82 | 10.47 | 10.69 | 10.69 | 1.33% | 103,585,000 |
| Jan 28, 2026 | 9.94 | 10.62 | 9.94 | 10.55 | 10.55 | 6.14% | 232,045,400 |
| Jan 27, 2026 | 9.60 | 9.98 | 9.49 | 9.94 | 9.94 | 3.54% | 106,657,200 |
| Jan 26, 2026 | 9.81 | 9.91 | 9.45 | 9.60 | 9.60 | -2.14% | 80,772,980 |
| Jan 23, 2026 | 9.60 | 9.83 | 9.60 | 9.81 | 9.81 | 1.34% | 74,880,993 |
| Jan 22, 2026 | 9.90 | 10.00 | 9.54 | 9.68 | 9.68 | -2.12% | 79,368,880 |
| Jan 21, 2026 | 9.69 | 9.95 | 9.60 | 9.89 | 9.89 | 1.64% | 58,136,360 |
| Jan 20, 2026 | 9.59 | 9.87 | 9.56 | 9.73 | 9.73 | -0.10% | 67,927,020 |
| Jan 19, 2026 | 9.74 | 9.95 | 9.61 | 9.74 | 9.74 | -0.92% | 104,416,300 |
| Jan 16, 2026 | 9.90 | 9.93 | 9.72 | 9.83 | 9.83 | 0.31% | 79,718,565 |
| Jan 15, 2026 | 9.75 | 9.96 | 9.69 | 9.80 | 9.80 | -0.10% | 94,825,600 |
| Jan 14, 2026 | 9.85 | 10.16 | 9.66 | 9.81 | 9.81 | 0.31% | 168,692,600 |
| Jan 13, 2026 | 9.49 | 10.04 | 9.45 | 9.78 | 9.78 | 3.38% | 230,696,100 |
| Jan 12, 2026 | 9.30 | 9.49 | 9.24 | 9.46 | 9.46 | 3.05% | 172,072,900 |
| Jan 9, 2026 | 9.03 | 9.31 | 8.89 | 9.18 | 9.18 | 0.99% | 97,048,913 |
| Jan 8, 2026 | 9.14 | 9.19 | 8.92 | 9.09 | 9.09 | -0.33% | 108,749,900 |
| Jan 7, 2026 | 8.80 | 9.22 | 8.76 | 9.12 | 9.12 | 2.93% | 142,734,000 |
| Jan 6, 2026 | 8.92 | 8.95 | 8.62 | 8.86 | 8.86 | -0.34% | 120,027,200 |
| Jan 5, 2026 | 8.49 | 8.94 | 8.38 | 8.89 | 8.89 | 4.83% | 172,606,600 |
| Jan 2, 2026 | 8.53 | 8.68 | 8.38 | 8.48 | 8.48 | 0.59% | 38,472,290 |
| Dec 31, 2025 | 8.46 | 8.50 | 8.30 | 8.43 | 8.43 | -0.82% | 74,778,020 |
| Dec 30, 2025 | 8.61 | 8.69 | 8.43 | 8.50 | 8.50 | -0.82% | 115,104,400 |
| Dec 29, 2025 | 8.80 | 8.85 | 8.53 | 8.57 | 8.57 | -2.28% | 133,962,500 |
| Dec 24, 2025 | 8.78 | 9.00 | 8.69 | 8.77 | 8.77 | -1.24% | 129,665,500 |
| Dec 23, 2025 | 8.30 | 8.88 | 8.24 | 8.88 | 8.88 | 7.64% | 316,765,101 |
| Dec 22, 2025 | 8.27 | 8.45 | 8.11 | 8.25 | 8.25 | 0.61% | 172,598,100 |
| Dec 19, 2025 | 8.00 | 8.38 | 7.99 | 8.20 | 8.20 | 2.37% | 199,797,151 |
| Dec 18, 2025 | 7.43 | 8.04 | 7.43 | 8.01 | 8.01 | 6.52% | 195,489,500 |
| Dec 17, 2025 | 7.38 | 7.55 | 7.30 | 7.52 | 7.52 | 2.17% | 71,115,495 |
| Dec 16, 2025 | 7.49 | 7.54 | 7.19 | 7.36 | 7.36 | -2.00% | 108,437,100 |
| Dec 15, 2025 | 7.64 | 7.66 | 7.45 | 7.51 | 7.51 | -1.96% | 106,676,579 |
| Dec 12, 2025 | 7.74 | 7.80 | 7.62 | 7.66 | 7.66 | -0.39% | 99,758,360 |
| Dec 11, 2025 | 7.76 | 7.83 | 7.59 | 7.69 | 7.69 | -1.03% | 84,711,150 |
| Dec 10, 2025 | 7.60 | 7.79 | 7.46 | 7.77 | 7.77 | 3.19% | 98,860,420 |
| Dec 9, 2025 | 7.50 | 7.67 | 7.40 | 7.53 | 7.53 | 0.53% | 104,278,900 |
| Dec 8, 2025 | 7.80 | 7.86 | 7.46 | 7.49 | 7.49 | -2.85% | 110,166,100 |
| Dec 5, 2025 | 7.62 | 7.71 | 7.53 | 7.71 | 7.71 | 0.78% | 53,687,650 |
| Dec 4, 2025 | 7.73 | 7.77 | 7.59 | 7.65 | 7.65 | -0.65% | 111,550,800 |
| Dec 3, 2025 | 7.75 | 7.87 | 7.66 | 7.70 | 7.70 | -1.16% | 62,494,530 |
| Dec 2, 2025 | 7.81 | 7.87 | 7.75 | 7.79 | 7.79 | -0.76% | 68,809,530 |
| Dec 1, 2025 | 7.88 | 7.91 | 7.78 | 7.85 | 7.85 | -0.76% | 92,850,280 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | -1.62% | 66,084,166 |
| Nov 27, 2025 | 7.95 | 8.12 | 7.93 | 8.04 | 8.04 | 1.13% | 70,713,780 |
| Nov 26, 2025 | 7.90 | 8.32 | 7.81 | 7.95 | 7.95 | 2.32% | 147,202,600 |
| Nov 25, 2025 | 7.67 | 7.95 | 7.64 | 7.77 | 7.77 | 2.78% | 139,453,100 |
| Nov 24, 2025 | 7.46 | 7.64 | 7.32 | 7.56 | 7.56 | 2.44% | 121,272,900 |
| Nov 21, 2025 | 7.58 | 7.60 | 7.22 | 7.38 | 7.38 | -4.40% | 157,588,800 |