CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 7.37
+0.02 (0.27%)
Nov 5, 2025, 3:29 PM HKT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.13 | 7.47 | 7.08 | 7.38 | 7.38 | 0.41% | 112,755,387 |
| Nov 4, 2025 | 7.64 | 7.71 | 7.34 | 7.35 | 7.35 | -4.42% | 135,026,262 |
| Nov 3, 2025 | 7.52 | 7.79 | 7.47 | 7.69 | 7.69 | 0.52% | 162,710,698 |
| Oct 31, 2025 | 7.47 | 7.80 | 7.36 | 7.65 | 7.65 | 2.41% | 227,492,109 |
| Oct 30, 2025 | 7.73 | 7.75 | 7.35 | 7.47 | 7.47 | -2.86% | 200,375,610 |
| Oct 28, 2025 | 7.80 | 7.83 | 7.61 | 7.69 | 7.69 | -1.16% | 142,708,863 |
| Oct 27, 2025 | 7.98 | 8.00 | 7.72 | 7.78 | 7.78 | -1.39% | 309,135,420 |
| Oct 24, 2025 | 8.21 | 8.21 | 7.83 | 7.89 | 7.89 | -3.90% | 265,654,929 |
| Oct 23, 2025 | 8.44 | 8.44 | 7.98 | 8.21 | 8.21 | -2.96% | 230,154,447 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.28 | 8.46 | 8.46 | -5.16% | 249,527,852 |
| Oct 21, 2025 | 9.14 | 9.14 | 8.87 | 8.92 | 8.92 | -1.11% | 69,997,289 |
| Oct 20, 2025 | 9.04 | 9.09 | 8.85 | 9.02 | 9.02 | 2.97% | 87,811,635 |
| Oct 17, 2025 | 9.32 | 9.34 | 8.70 | 8.76 | 8.76 | -5.50% | 136,725,993 |
| Oct 16, 2025 | 9.01 | 9.45 | 9.00 | 9.27 | 9.13 | 1.87% | 102,585,250 |
| Oct 15, 2025 | 8.95 | 9.15 | 8.64 | 9.10 | 8.96 | 3.53% | 126,006,268 |
| Oct 14, 2025 | 9.64 | 9.74 | 8.65 | 8.79 | 8.66 | -7.08% | 246,548,813 |
| Oct 13, 2025 | 9.20 | 9.48 | 9.11 | 9.46 | 9.32 | -0.73% | 146,056,964 |
| Oct 10, 2025 | 9.36 | 9.77 | 9.30 | 9.53 | 9.39 | 1.38% | 99,120,772 |
| Oct 9, 2025 | 9.79 | 9.80 | 9.28 | 9.40 | 9.26 | -4.28% | 134,964,607 |
| Oct 8, 2025 | 9.72 | 9.84 | 9.55 | 9.82 | 9.67 | 1.24% | 36,096,218 |
| Oct 6, 2025 | 9.70 | 9.72 | 9.59 | 9.70 | 9.55 | - | 23,411,373 |
| Oct 3, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.55 | 0.52% | 36,929,449 |
| Oct 2, 2025 | 9.37 | 9.69 | 9.33 | 9.65 | 9.50 | 2.99% | 88,722,325 |
| Sep 30, 2025 | 9.32 | 9.43 | 9.15 | 9.37 | 9.23 | 0.54% | 115,807,376 |
| Sep 29, 2025 | 9.12 | 9.40 | 8.92 | 9.32 | 9.18 | 2.53% | 124,545,894 |
| Sep 26, 2025 | 9.20 | 9.24 | 8.97 | 9.09 | 8.95 | -2.26% | 168,275,529 |
| Sep 25, 2025 | 9.42 | 9.53 | 9.24 | 9.30 | 9.16 | -1.59% | 133,691,089 |
| Sep 24, 2025 | 9.40 | 9.59 | 9.31 | 9.45 | 9.31 | -0.21% | 119,178,007 |
| Sep 23, 2025 | 9.95 | 10.05 | 9.39 | 9.47 | 9.33 | -4.73% | 252,680,131 |
| Sep 22, 2025 | 9.97 | 10.17 | 9.76 | 9.94 | 9.79 | - | 124,922,440 |
| Sep 19, 2025 | 10.15 | 10.29 | 9.79 | 9.94 | 9.79 | -1.97% | 155,400,237 |
| Sep 18, 2025 | 9.95 | 10.39 | 9.88 | 10.14 | 9.99 | 1.30% | 160,313,321 |
| Sep 17, 2025 | 10.28 | 10.32 | 9.85 | 10.01 | 9.86 | -2.63% | 225,196,903 |
| Sep 16, 2025 | 10.74 | 10.93 | 10.06 | 10.28 | 10.12 | -2.47% | 150,054,046 |
| Sep 15, 2025 | 10.37 | 10.81 | 10.20 | 10.54 | 10.38 | 1.84% | 129,814,184 |
| Sep 12, 2025 | 10.47 | 10.54 | 10.12 | 10.35 | 10.19 | 2.27% | 153,659,047 |
| Sep 11, 2025 | 9.90 | 10.38 | 9.37 | 10.12 | 9.97 | -7.50% | 461,582,276 |
| Sep 10, 2025 | 11.36 | 11.36 | 10.86 | 10.94 | 10.77 | -1.62% | 135,128,410 |
| Sep 9, 2025 | 11.26 | 11.63 | 11.02 | 11.12 | 10.95 | -3.14% | 135,665,908 |
| Sep 8, 2025 | 11.22 | 11.53 | 10.90 | 11.48 | 11.31 | 2.59% | 153,113,304 |
| Sep 5, 2025 | 11.00 | 11.30 | 10.78 | 11.19 | 11.02 | 3.32% | 125,068,101 |
| Sep 4, 2025 | 11.44 | 11.55 | 10.69 | 10.83 | 10.67 | -3.56% | 133,045,979 |
| Sep 3, 2025 | 10.75 | 11.50 | 10.75 | 11.23 | 11.06 | 4.47% | 173,570,375 |
| Sep 2, 2025 | 10.86 | 11.04 | 10.54 | 10.75 | 10.59 | -2.18% | 116,162,973 |
| Sep 1, 2025 | 10.07 | 11.04 | 10.02 | 10.99 | 10.82 | 9.14% | 212,783,654 |
| Aug 29, 2025 | 9.50 | 10.21 | 9.45 | 10.07 | 9.92 | 6.67% | 180,549,784 |
| Aug 28, 2025 | 9.85 | 9.87 | 9.18 | 9.44 | 9.30 | -2.88% | 216,429,716 |
| Aug 27, 2025 | 10.55 | 10.55 | 9.65 | 9.72 | 9.57 | -6.36% | 229,248,957 |
| Aug 26, 2025 | 10.75 | 11.02 | 10.37 | 10.38 | 10.22 | -4.33% | 170,782,730 |
| Aug 25, 2025 | 10.64 | 10.96 | 10.43 | 10.85 | 10.69 | 3.24% | 189,480,968 |