CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 8.33
-0.37 (-4.25%)
Oct 22, 2026, 3:40 PM HKT
CSPC Pharmaceutical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.70 | 8.76 | 8.23 | 8.33 | 8.33 | -4.25% | 89,269,293 |
| Oct 21, 2026 | 9.08 | 9.18 | 8.66 | 8.70 | 8.70 | -2.47% | 68,012,310 |
| Oct 20, 2026 | 8.63 | 9.00 | 8.63 | 8.92 | 8.92 | 2.53% | 47,651,416 |
| Oct 16, 2026 | 9.09 | 9.19 | 8.77 | 8.88 | 8.70 | 0.17% | 72,899,598 |
| Oct 15, 2026 | 8.81 | 9.12 | 8.72 | 8.87 | 8.69 | 0.62% | 64,018,514 |
| Oct 14, 2026 | 9.00 | 9.04 | 8.73 | 8.81 | 8.63 | -2.81% | 63,588,814 |
| Oct 13, 2026 | 9.00 | 9.08 | 8.81 | 9.07 | 8.88 | 0.44% | 44,916,142 |
| Oct 12, 2026 | 9.35 | 9.35 | 8.95 | 9.03 | 8.84 | -0.66% | 59,127,086 |
| Oct 9, 2026 | 9.35 | 9.36 | 8.91 | 9.09 | 8.90 | -2.15% | 92,250,934 |
| Oct 8, 2026 | 9.88 | 10.04 | 9.24 | 9.29 | 9.10 | -5.40% | 92,214,220 |
| Oct 7, 2026 | 10.00 | 10.01 | 9.75 | 9.82 | 9.62 | -1.85% | 33,873,278 |
| Oct 6, 2026 | 10.00 | 10.11 | 9.86 | 10.00 | 9.80 | 1.47% | 36,500,954 |
| Oct 5, 2026 | 9.94 | 9.98 | 9.72 | 9.86 | 9.66 | -0.76% | 22,028,079 |
| Oct 2, 2026 | 9.96 | 10.04 | 9.67 | 9.93 | 9.73 | -1.39% | 45,903,226 |
| Sep 30, 2026 | 9.35 | 10.16 | 9.35 | 10.07 | 9.87 | 6.28% | 158,143,701 |
| Sep 29, 2026 | 9.56 | 9.67 | 9.42 | 9.48 | 9.28 | 0.91% | 84,589,391 |
| Sep 28, 2026 | 9.40 | 9.55 | 9.29 | 9.39 | 9.20 | 0.64% | 54,494,820 |
| Sep 25, 2026 | 9.34 | 9.34 | 9.17 | 9.33 | 9.14 | -0.11% | 38,612,170 |
| Sep 24, 2026 | 9.65 | 9.67 | 9.31 | 9.34 | 9.15 | -3.21% | 78,536,300 |
| Sep 23, 2026 | 9.71 | 9.80 | 9.60 | 9.65 | 9.45 | -0.62% | 59,982,252 |
| Sep 22, 2026 | 9.54 | 9.73 | 9.40 | 9.71 | 9.51 | 1.09% | 82,950,370 |
| Sep 21, 2026 | 9.07 | 9.61 | 9.02 | 9.61 | 9.41 | 7.56% | 117,017,130 |
| Sep 18, 2026 | 8.90 | 9.24 | 8.87 | 8.93 | 8.75 | 0.90% | 79,109,517 |
| Sep 17, 2026 | 8.63 | 8.95 | 8.63 | 8.85 | 8.67 | 0.51% | 49,971,379 |
| Sep 16, 2026 | 8.82 | 8.85 | 8.69 | 8.81 | 8.63 | 1.21% | 55,660,393 |
| Sep 15, 2026 | 8.87 | 8.91 | 8.69 | 8.70 | 8.52 | -1.86% | 51,434,626 |
| Sep 14, 2026 | 8.58 | 8.89 | 8.52 | 8.87 | 8.69 | 1.78% | 95,912,466 |
| Sep 11, 2026 | 8.67 | 8.77 | 8.56 | 8.71 | 8.53 | -0.68% | 111,543,206 |
| Sep 10, 2026 | 8.90 | 9.09 | 8.71 | 8.77 | 8.59 | -3.63% | 150,348,516 |
| Sep 9, 2026 | 9.39 | 9.42 | 8.56 | 9.10 | 8.92 | -3.40% | 203,238,486 |
| Sep 8, 2026 | 9.59 | 9.64 | 9.40 | 9.42 | 9.23 | -2.69% | 71,809,561 |
| Sep 7, 2026 | 9.69 | 9.76 | 9.60 | 9.68 | 9.48 | -0.05% | 40,817,260 |
| Sep 4, 2026 | 9.70 | 9.76 | 9.54 | 9.69 | 9.49 | 0.78% | 90,538,571 |
| Sep 3, 2026 | 9.26 | 9.75 | 9.19 | 9.61 | 9.42 | 4.80% | 134,922,261 |
| Sep 2, 2026 | 9.33 | 9.38 | 9.10 | 9.17 | 8.98 | -0.65% | 65,804,858 |
| Sep 1, 2026 | 9.13 | 9.32 | 9.11 | 9.23 | 9.04 | -0.11% | 59,562,215 |
| Aug 31, 2026 | 9.44 | 9.44 | 9.08 | 9.24 | 9.05 | -3.04% | 136,476,279 |
| Aug 28, 2026 | 9.63 | 9.72 | 9.51 | 9.53 | 9.34 | -1.55% | 74,458,266 |
| Aug 27, 2026 | 9.80 | 9.80 | 9.41 | 9.68 | 9.48 | 1.63% | 121,784,743 |
| Aug 26, 2026 | 9.51 | 9.98 | 9.43 | 9.53 | 9.33 | 1.22% | 190,279,844 |
| Aug 25, 2026 | 9.31 | 9.50 | 9.19 | 9.41 | 9.22 | 0.16% | 126,608,259 |
| Aug 24, 2026 | 9.50 | 9.68 | 9.16 | 9.40 | 9.20 | 2.23% | 141,570,805 |
| Aug 21, 2026 | 9.51 | 9.51 | 9.02 | 9.19 | 9.00 | -3.47% | 135,368,018 |
| Aug 20, 2026 | 9.50 | 10.17 | 9.43 | 9.52 | 9.33 | 9.61% | 439,742,523 |
| Aug 19, 2026 | 8.80 | 8.96 | 8.66 | 8.69 | 8.51 | -1.31% | 67,351,804 |
| Aug 18, 2026 | 8.75 | 8.89 | 8.63 | 8.80 | 8.62 | 0.51% | 49,361,265 |
| Aug 17, 2026 | 8.78 | 9.05 | 8.61 | 8.76 | 8.58 | 0.75% | 70,421,131 |
| Aug 14, 2026 | 8.79 | 8.86 | 8.64 | 8.69 | 8.51 | -1.81% | 39,418,434 |
| Aug 13, 2026 | 8.62 | 9.22 | 8.58 | 8.85 | 8.67 | 2.02% | 105,733,552 |
| Aug 12, 2026 | 8.66 | 8.76 | 8.52 | 8.68 | 8.50 | -0.29% | 50,923,111 |