CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong · Delayed Price · Currency is HKD 9.69
+0.08 (0.78%)
Sep 4, 2026, 4:08 PM HKT
CSPC Pharmaceutical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |