CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 7.48
-0.10 (-1.32%)
May 19, 2026, 11:59 AM HKT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.78 | 7.84 | 7.50 | 7.58 | 7.58 | -2.57% | 67,602,935 |
| May 15, 2026 | 7.90 | 7.93 | 7.64 | 7.78 | 7.78 | -2.26% | 76,056,529 |
| May 14, 2026 | 8.13 | 8.18 | 7.86 | 7.96 | 7.96 | -1.12% | 81,769,144 |
| May 13, 2026 | 8.10 | 8.13 | 7.88 | 8.05 | 8.05 | -0.74% | 77,012,504 |
| May 12, 2026 | 8.23 | 8.29 | 8.04 | 8.11 | 8.11 | -1.10% | 123,492,800 |
| May 11, 2026 | 8.11 | 8.26 | 8.00 | 8.20 | 8.20 | - | 67,037,579 |
| May 8, 2026 | 8.13 | 8.23 | 8.08 | 8.20 | 8.20 | -0.73% | 67,267,508 |
| May 7, 2026 | 8.32 | 8.38 | 8.16 | 8.26 | 8.26 | 0.24% | 92,106,929 |
| May 6, 2026 | 8.47 | 8.53 | 8.10 | 8.24 | 8.24 | -1.90% | 98,336,913 |
| May 5, 2026 | 8.36 | 8.43 | 8.22 | 8.40 | 8.40 | -0.94% | 13,109,200 |
| May 4, 2026 | 8.47 | 8.58 | 8.35 | 8.48 | 8.48 | 0.83% | 26,890,389 |
| Apr 30, 2026 | 8.29 | 8.44 | 8.20 | 8.41 | 8.41 | 0.60% | 94,312,015 |
| Apr 29, 2026 | 8.50 | 8.55 | 8.33 | 8.36 | 8.36 | -0.59% | 83,305,033 |
| Apr 28, 2026 | 8.70 | 9.07 | 8.35 | 8.41 | 8.41 | -4.54% | 112,348,200 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.78 | 8.81 | 8.81 | -1.89% | 53,290,902 |
| Apr 24, 2026 | 8.85 | 9.08 | 8.74 | 8.98 | 8.98 | 0.67% | 72,304,229 |
| Apr 23, 2026 | 8.80 | 8.93 | 8.68 | 8.92 | 8.92 | 1.71% | 89,327,730 |
| Apr 22, 2026 | 8.87 | 8.98 | 8.74 | 8.77 | 8.77 | -2.23% | 110,545,525 |
| Apr 21, 2026 | 8.89 | 9.08 | 8.81 | 8.97 | 8.97 | -0.44% | 50,912,490 |
| Apr 20, 2026 | 9.05 | 9.07 | 8.81 | 9.01 | 9.01 | 0.56% | 62,822,480 |
| Apr 17, 2026 | 9.25 | 9.30 | 8.81 | 8.96 | 8.96 | -4.17% | 106,962,100 |
| Apr 16, 2026 | 9.44 | 9.45 | 9.21 | 9.35 | 9.35 | -0.95% | 75,735,170 |
| Apr 15, 2026 | 9.35 | 9.55 | 9.24 | 9.44 | 9.44 | 3.06% | 80,810,310 |
| Apr 14, 2026 | 9.12 | 9.24 | 9.01 | 9.16 | 9.16 | 1.78% | 63,113,080 |
| Apr 13, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | -2.81% | 45,445,270 |
| Apr 10, 2026 | 9.14 | 9.36 | 9.14 | 9.26 | 9.26 | 1.65% | 56,688,380 |
| Apr 9, 2026 | 9.30 | 9.47 | 9.11 | 9.11 | 9.11 | -2.15% | 63,472,760 |
| Apr 8, 2026 | 9.88 | 9.94 | 9.28 | 9.31 | 9.31 | -4.12% | 90,464,560 |
| Apr 2, 2026 | 9.62 | 9.88 | 9.49 | 9.71 | 9.71 | 0.94% | 101,003,200 |
| Apr 1, 2026 | 9.48 | 9.72 | 9.31 | 9.62 | 9.62 | 5.71% | 144,390,271 |
| Mar 31, 2026 | 9.28 | 9.45 | 8.97 | 9.10 | 9.10 | -1.94% | 78,055,410 |
| Mar 30, 2026 | 9.06 | 9.53 | 9.06 | 9.28 | 9.28 | -0.11% | 103,681,700 |
| Mar 27, 2026 | 8.23 | 9.33 | 8.10 | 9.29 | 9.29 | 13.85% | 192,997,300 |
| Mar 26, 2026 | 8.41 | 8.72 | 7.99 | 8.16 | 8.16 | -3.89% | 233,848,800 |
| Mar 25, 2026 | 8.46 | 8.72 | 8.30 | 8.49 | 8.49 | 1.92% | 110,992,800 |
| Mar 24, 2026 | 8.45 | 8.52 | 8.14 | 8.33 | 8.33 | 0.73% | 99,205,490 |
| Mar 23, 2026 | 8.64 | 8.68 | 8.19 | 8.27 | 8.27 | -6.02% | 111,498,696 |
| Mar 20, 2026 | 8.95 | 9.14 | 8.71 | 8.80 | 8.80 | -2.44% | 69,224,160 |
| Mar 19, 2026 | 9.10 | 9.15 | 8.91 | 9.02 | 9.02 | -1.85% | 66,089,230 |
| Mar 18, 2026 | 9.11 | 9.34 | 9.09 | 9.19 | 9.19 | 0.88% | 60,678,500 |
| Mar 17, 2026 | 9.03 | 9.43 | 9.00 | 9.11 | 9.11 | 0.89% | 81,045,320 |
| Mar 16, 2026 | 8.64 | 9.04 | 8.60 | 9.03 | 9.03 | 5.12% | 87,136,650 |
| Mar 13, 2026 | 8.60 | 8.70 | 8.45 | 8.59 | 8.59 | -0.69% | 101,144,100 |
| Mar 12, 2026 | 9.00 | 9.09 | 8.50 | 8.65 | 8.65 | -4.53% | 97,257,670 |
| Mar 11, 2026 | 9.29 | 9.34 | 8.98 | 9.06 | 9.06 | -2.16% | 86,721,680 |
| Mar 10, 2026 | 9.30 | 9.48 | 9.19 | 9.26 | 9.26 | 1.20% | 77,520,280 |
| Mar 9, 2026 | 9.27 | 9.27 | 8.73 | 9.15 | 9.15 | -2.35% | 123,722,200 |
| Mar 6, 2026 | 9.01 | 9.48 | 8.97 | 9.37 | 9.37 | 2.97% | 66,293,770 |
| Mar 5, 2026 | 9.13 | 9.29 | 8.98 | 9.10 | 9.10 | 1.22% | 62,594,410 |
| Mar 4, 2026 | 9.00 | 9.24 | 8.83 | 8.99 | 8.99 | -2.49% | 102,485,200 |