CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 8.55
+0.18 (2.15%)
Jul 24, 2026, 4:08 PM HKT
CSPC Pharmaceutical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 8.18 | 8.59 | 8.12 | 8.50 | 8.50 | 4.94% | 85,944,318 |
| Jul 17, 2026 | 8.60 | 8.69 | 7.97 | 8.10 | 8.10 | -5.81% | 143,946,326 |
| Jul 16, 2026 | 8.37 | 8.72 | 8.36 | 8.60 | 8.60 | 2.02% | 128,510,184 |
| Jul 15, 2026 | 8.11 | 8.65 | 8.11 | 8.43 | 8.43 | 3.95% | 177,601,778 |
| Jul 14, 2026 | 8.14 | 8.24 | 7.95 | 8.11 | 8.11 | -0.61% | 103,704,147 |
| Jul 13, 2026 | 8.11 | 8.26 | 7.90 | 8.16 | 8.16 | 0.62% | 110,035,025 |
| Jul 10, 2026 | 7.92 | 8.49 | 7.66 | 8.11 | 8.11 | 3.44% | 151,885,646 |
| Jul 9, 2026 | 7.66 | 8.07 | 7.64 | 7.84 | 7.84 | - | 110,379,063 |
| Jul 8, 2026 | 7.80 | 8.08 | 7.75 | 7.84 | 7.84 | -0.38% | 89,630,120 |
| Jul 7, 2026 | 8.12 | 8.23 | 7.79 | 7.87 | 7.87 | -4.37% | 89,651,200 |
| Jul 6, 2026 | 8.01 | 8.58 | 7.95 | 8.23 | 8.23 | 2.88% | 171,801,547 |
| Jul 3, 2026 | 7.82 | 8.08 | 7.69 | 8.00 | 8.00 | 5.96% | 179,055,173 |
| Jul 2, 2026 | 7.36 | 7.69 | 7.28 | 7.55 | 7.55 | 8.32% | 172,106,900 |
| Jun 30, 2026 | 7.06 | 7.22 | 6.85 | 6.97 | 6.97 | -2.52% | 131,819,809 |
| Jun 29, 2026 | 6.75 | 7.47 | 6.65 | 7.15 | 7.15 | 6.88% | 156,440,200 |
| Jun 26, 2026 | 6.67 | 6.84 | 6.59 | 6.69 | 6.69 | 0.60% | 85,613,749 |
| Jun 25, 2026 | 6.79 | 6.85 | 6.53 | 6.65 | 6.65 | -2.06% | 87,078,458 |
| Jun 24, 2026 | 6.75 | 6.93 | 6.64 | 6.79 | 6.79 | 1.49% | 102,874,900 |
| Jun 23, 2026 | 6.89 | 7.06 | 6.80 | 6.84 | 6.69 | -0.15% | 52,218,038 |
| Jun 22, 2026 | 6.89 | 6.89 | 6.53 | 6.85 | 6.70 | -0.58% | 85,600,272 |
| Jun 18, 2026 | 6.88 | 7.01 | 6.75 | 6.89 | 6.74 | -0.58% | 75,823,040 |
| Jun 17, 2026 | 7.02 | 7.12 | 6.88 | 6.93 | 6.78 | -2.12% | 48,049,460 |
| Jun 16, 2026 | 7.40 | 7.40 | 7.02 | 7.08 | 6.92 | -3.67% | 56,955,510 |
| Jun 15, 2026 | 7.33 | 7.57 | 7.33 | 7.35 | 7.19 | 1.52% | 76,798,290 |
| Jun 12, 2026 | 7.28 | 7.36 | 7.16 | 7.24 | 7.08 | 0.42% | 91,647,920 |
| Jun 11, 2026 | 7.23 | 7.36 | 7.11 | 7.21 | 7.05 | -0.69% | 76,131,040 |
| Jun 10, 2026 | 6.95 | 7.34 | 6.92 | 7.26 | 7.10 | 3.71% | 106,651,600 |
| Jun 9, 2026 | 7.09 | 7.19 | 6.94 | 7.00 | 6.85 | -1.27% | 100,803,763 |
| Jun 8, 2026 | 7.06 | 7.22 | 6.98 | 7.09 | 6.93 | -2.07% | 101,749,582 |
| Jun 5, 2026 | 7.30 | 7.46 | 7.16 | 7.24 | 7.08 | - | 88,461,290 |
| Jun 4, 2026 | 7.28 | 7.47 | 7.15 | 7.24 | 7.08 | -0.14% | 82,040,290 |
| Jun 3, 2026 | 7.54 | 7.55 | 7.12 | 7.25 | 7.09 | -4.23% | 124,216,700 |
| Jun 2, 2026 | 7.52 | 7.70 | 7.43 | 7.57 | 7.40 | -0.13% | 118,749,600 |
| Jun 1, 2026 | 7.68 | 7.88 | 7.46 | 7.58 | 7.41 | 1.07% | 169,702,800 |
| May 29, 2026 | 6.96 | 7.52 | 6.94 | 7.50 | 7.34 | 7.76% | 235,149,800 |
| May 28, 2026 | 7.04 | 7.30 | 6.86 | 6.96 | 6.81 | -1.14% | 188,346,600 |
| May 27, 2026 | 7.45 | 7.50 | 6.64 | 7.04 | 6.89 | -5.38% | 221,446,500 |
| May 26, 2026 | 7.77 | 7.77 | 7.38 | 7.44 | 7.28 | -3.25% | 77,225,290 |
| May 22, 2026 | 7.50 | 7.87 | 7.50 | 7.69 | 7.52 | 4.77% | 99,408,690 |
| May 21, 2026 | 7.43 | 7.51 | 7.28 | 7.34 | 7.18 | -0.68% | 58,072,750 |
| May 20, 2026 | 7.41 | 7.51 | 7.30 | 7.39 | 7.23 | -0.81% | 67,637,250 |
| May 19, 2026 | 7.57 | 7.68 | 7.42 | 7.45 | 7.29 | -1.72% | 79,367,370 |
| May 18, 2026 | 7.78 | 7.84 | 7.50 | 7.58 | 7.41 | -2.57% | 67,602,930 |
| May 15, 2026 | 7.90 | 7.93 | 7.64 | 7.78 | 7.61 | -2.26% | 76,056,520 |
| May 14, 2026 | 8.13 | 8.18 | 7.86 | 7.96 | 7.79 | -1.12% | 81,769,140 |
| May 13, 2026 | 8.10 | 8.13 | 7.88 | 8.05 | 7.87 | -0.74% | 77,012,500 |