CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 9.89
-0.03 (-0.30%)
Aug 1, 2025, 4:08 PM HKT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 7.52 | 7.78 | 7.33 | 7.71 | 7.71 | 1.18% | 231,657,729 |
| Jun 20, 2025 | 7.61 | 7.76 | 7.49 | 7.62 | 7.62 | 0.13% | 225,786,677 |
| Jun 19, 2025 | 8.18 | 8.32 | 7.48 | 7.61 | 7.61 | -6.40% | 318,449,719 |
| Jun 18, 2025 | 8.17 | 8.18 | 7.96 | 8.13 | 8.13 | -0.73% | 185,294,631 |
| Jun 17, 2025 | 8.80 | 8.92 | 8.08 | 8.19 | 8.19 | -6.40% | 338,342,027 |
| Jun 16, 2025 | 8.79 | 8.97 | 8.26 | 8.75 | 8.75 | -1.02% | 220,199,612 |
| Jun 13, 2025 | 9.17 | 9.24 | 8.58 | 8.84 | 8.84 | -2.32% | 289,812,869 |
| Jun 12, 2025 | 8.82 | 9.22 | 8.72 | 9.05 | 9.05 | 2.49% | 258,178,509 |
| Jun 11, 2025 | 8.98 | 9.32 | 8.70 | 8.83 | 8.83 | -2.75% | 263,686,485 |
| Jun 10, 2025 | 8.81 | 9.48 | 8.57 | 9.08 | 9.08 | 2.95% | 350,901,254 |
| Jun 9, 2025 | 8.78 | 9.00 | 8.39 | 8.82 | 8.82 | -0.45% | 309,711,042 |
| Jun 6, 2025 | 7.90 | 9.01 | 7.79 | 8.86 | 8.86 | 12.72% | 471,710,432 |
| Jun 5, 2025 | 8.10 | 8.22 | 7.76 | 7.86 | 7.86 | -2.36% | 216,764,146 |
| Jun 4, 2025 | 7.72 | 8.36 | 7.72 | 8.05 | 8.05 | 2.81% | 277,716,450 |
| Jun 3, 2025 | 7.99 | 8.11 | 7.64 | 7.83 | 7.73 | 1.56% | 318,941,684 |
| Jun 2, 2025 | 7.88 | 7.93 | 7.50 | 7.71 | 7.61 | -4.81% | 150,025,728 |
| May 30, 2025 | 8.20 | 8.56 | 7.97 | 8.10 | 8.00 | 6.30% | 601,874,860 |
| May 29, 2025 | 6.79 | 7.80 | 6.66 | 7.62 | 7.52 | 11.73% | 446,144,940 |
| May 28, 2025 | 6.89 | 7.01 | 6.73 | 6.82 | 6.73 | -1.16% | 150,136,904 |
| May 27, 2025 | 6.52 | 7.08 | 6.45 | 6.90 | 6.81 | 5.83% | 245,989,316 |
| May 26, 2025 | 6.65 | 6.79 | 6.50 | 6.52 | 6.44 | -1.51% | 195,139,911 |
| May 23, 2025 | 6.51 | 6.88 | 6.51 | 6.62 | 6.54 | 2.16% | 258,489,840 |