CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 9.39
+0.06 (0.64%)
Sep 28, 2026, 4:08 PM HKT
CSPC Pharmaceutical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.40 | 9.55 | 9.29 | 9.39 | 9.39 | 0.64% | 54,494,820 |
| Sep 25, 2026 | 9.34 | 9.34 | 9.17 | 9.33 | 9.33 | -0.11% | 38,612,170 |
| Sep 24, 2026 | 9.65 | 9.67 | 9.31 | 9.34 | 9.34 | -3.21% | 78,536,300 |
| Sep 23, 2026 | 9.71 | 9.80 | 9.60 | 9.65 | 9.65 | -0.62% | 59,982,252 |
| Sep 22, 2026 | 9.54 | 9.73 | 9.40 | 9.71 | 9.71 | 1.09% | 82,950,370 |
| Sep 21, 2026 | 9.07 | 9.61 | 9.02 | 9.61 | 9.61 | 7.56% | 117,017,130 |
| Sep 18, 2026 | 8.90 | 9.24 | 8.87 | 8.93 | 8.93 | 0.90% | 79,109,517 |
| Sep 17, 2026 | 8.63 | 8.95 | 8.63 | 8.85 | 8.85 | 0.51% | 49,971,379 |
| Sep 16, 2026 | 8.82 | 8.85 | 8.69 | 8.81 | 8.81 | 1.21% | 55,660,393 |
| Sep 15, 2026 | 8.87 | 8.91 | 8.69 | 8.70 | 8.70 | -1.86% | 51,434,626 |
| Sep 14, 2026 | 8.58 | 8.89 | 8.52 | 8.87 | 8.87 | 1.78% | 95,912,466 |
| Sep 11, 2026 | 8.67 | 8.77 | 8.56 | 8.71 | 8.71 | -0.68% | 111,543,206 |
| Sep 10, 2026 | 8.90 | 9.09 | 8.71 | 8.77 | 8.77 | -3.63% | 150,348,500 |
| Sep 9, 2026 | 9.39 | 9.42 | 8.56 | 9.10 | 9.10 | -3.40% | 203,238,486 |
| Sep 8, 2026 | 9.59 | 9.64 | 9.40 | 9.42 | 9.42 | -2.69% | 71,809,561 |
| Sep 7, 2026 | 9.69 | 9.76 | 9.60 | 9.68 | 9.68 | -0.05% | 40,817,260 |
| Sep 4, 2026 | 9.70 | 9.76 | 9.54 | 9.69 | 9.69 | 0.78% | 90,538,571 |
| Sep 3, 2026 | 9.26 | 9.75 | 9.19 | 9.61 | 9.61 | 4.80% | 134,922,261 |
| Sep 2, 2026 | 9.33 | 9.38 | 9.10 | 9.17 | 9.17 | -0.65% | 65,804,858 |
| Sep 1, 2026 | 9.13 | 9.32 | 9.11 | 9.23 | 9.23 | -0.11% | 59,562,215 |
| Aug 31, 2026 | 9.44 | 9.44 | 9.08 | 9.24 | 9.24 | -3.04% | 136,476,200 |
| Aug 28, 2026 | 9.63 | 9.72 | 9.51 | 9.53 | 9.53 | -1.55% | 74,458,266 |
| Aug 27, 2026 | 9.80 | 9.80 | 9.41 | 9.68 | 9.68 | 1.63% | 121,784,743 |
| Aug 26, 2026 | 9.51 | 9.98 | 9.43 | 9.53 | 9.53 | 1.22% | 190,279,844 |
| Aug 25, 2026 | 9.31 | 9.50 | 9.19 | 9.41 | 9.41 | 0.16% | 126,608,259 |
| Aug 24, 2026 | 9.50 | 9.68 | 9.16 | 9.40 | 9.40 | 2.23% | 141,570,805 |
| Aug 21, 2026 | 9.51 | 9.51 | 9.02 | 9.19 | 9.19 | -3.47% | 135,368,000 |
| Aug 20, 2026 | 9.50 | 10.17 | 9.43 | 9.52 | 9.52 | 9.61% | 439,742,500 |
| Aug 19, 2026 | 8.80 | 8.96 | 8.66 | 8.69 | 8.69 | -1.31% | 67,351,800 |
| Aug 18, 2026 | 8.75 | 8.89 | 8.63 | 8.80 | 8.80 | 0.51% | 49,361,265 |
| Aug 17, 2026 | 8.78 | 9.05 | 8.61 | 8.76 | 8.76 | 0.75% | 70,421,131 |
| Aug 14, 2026 | 8.79 | 8.86 | 8.64 | 8.69 | 8.69 | -1.81% | 39,418,434 |
| Aug 13, 2026 | 8.62 | 9.22 | 8.58 | 8.85 | 8.85 | 2.02% | 105,733,500 |
| Aug 12, 2026 | 8.66 | 8.76 | 8.52 | 8.68 | 8.68 | -0.29% | 50,923,110 |
| Aug 11, 2026 | 8.61 | 8.99 | 8.61 | 8.70 | 8.70 | 0.87% | 72,200,336 |
| Aug 10, 2026 | 8.95 | 9.10 | 8.60 | 8.63 | 8.63 | -0.75% | 86,457,309 |
| Aug 7, 2026 | 8.49 | 8.75 | 8.37 | 8.69 | 8.69 | 2.24% | 76,165,703 |
| Aug 6, 2026 | 8.45 | 8.52 | 8.21 | 8.50 | 8.50 | 1.49% | 55,113,720 |
| Aug 5, 2026 | 8.42 | 8.61 | 8.27 | 8.38 | 8.38 | -1.30% | 74,502,825 |
| Aug 4, 2026 | 8.45 | 8.76 | 8.42 | 8.49 | 8.49 | 0.24% | 54,632,240 |
| Aug 3, 2026 | 8.52 | 8.68 | 8.31 | 8.47 | 8.47 | -1.34% | 52,658,940 |
| Jul 31, 2026 | 8.51 | 8.69 | 8.37 | 8.58 | 8.58 | 0.35% | 55,670,704 |
| Jul 30, 2026 | 8.76 | 8.82 | 8.41 | 8.55 | 8.55 | -2.40% | 77,688,950 |
| Jul 29, 2026 | 8.60 | 8.79 | 8.52 | 8.76 | 8.76 | 3.18% | 93,871,823 |
| Jul 28, 2026 | 8.56 | 8.65 | 8.31 | 8.49 | 8.49 | 2.29% | 71,722,994 |
| Jul 27, 2026 | 8.42 | 8.56 | 8.28 | 8.30 | 8.30 | -2.92% | 78,335,710 |
| Jul 24, 2026 | 8.26 | 8.86 | 8.24 | 8.55 | 8.55 | 2.15% | 136,279,490 |
| Jul 23, 2026 | 8.40 | 8.49 | 8.29 | 8.37 | 8.37 | -0.36% | 29,576,730 |
| Jul 22, 2026 | 8.30 | 8.53 | 8.26 | 8.40 | 8.40 | -0.12% | 65,282,728 |
| Jul 21, 2026 | 8.50 | 8.58 | 8.24 | 8.41 | 8.41 | -1.06% | 56,858,983 |