CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 5.46
-0.02 (-0.36%)
Jan 21, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.48 | 5.53 | 5.26 | 5.41 | - | -1.28% | 5,560,500 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.47 | 5.48 | 5.48 | -5.03% | 7,323,000 |
| Jan 19, 2026 | 6.35 | 6.35 | 5.69 | 5.77 | 5.77 | -5.56% | 6,650,500 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.08 | 6.11 | 6.11 | -3.32% | 3,473,169 |
| Jan 15, 2026 | 6.41 | 6.41 | 6.22 | 6.32 | 6.32 | 0.80% | 4,264,000 |
| Jan 14, 2026 | 6.31 | 6.43 | 6.09 | 6.27 | 6.27 | 1.13% | 9,356,000 |
| Jan 13, 2026 | 6.00 | 6.58 | 5.94 | 6.20 | 6.20 | 5.80% | 17,289,400 |
| Jan 12, 2026 | 5.95 | 5.97 | 5.72 | 5.86 | 5.86 | 1.21% | 5,685,800 |
| Jan 9, 2026 | 5.78 | 5.89 | 5.57 | 5.79 | 5.79 | 0.17% | 5,092,500 |
| Jan 8, 2026 | 5.63 | 5.92 | 5.61 | 5.78 | 5.78 | 2.12% | 9,588,600 |
| Jan 7, 2026 | 5.30 | 5.82 | 5.30 | 5.66 | 5.66 | 5.79% | 11,739,700 |
| Jan 6, 2026 | 5.54 | 5.54 | 5.26 | 5.35 | 5.35 | -3.08% | 6,860,942 |
| Jan 5, 2026 | 5.34 | 5.78 | 5.21 | 5.52 | 5.52 | 3.37% | 10,644,720 |
| Jan 2, 2026 | 5.27 | 5.36 | 5.16 | 5.34 | 5.34 | 1.33% | 3,123,900 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | -1.50% | 5,517,000 |
| Dec 30, 2025 | 5.52 | 5.60 | 5.28 | 5.35 | 5.35 | -2.90% | 8,532,000 |
| Dec 29, 2025 | 5.78 | 5.89 | 5.41 | 5.51 | 5.51 | -2.65% | 8,472,195 |
| Dec 24, 2025 | 5.85 | 5.85 | 5.60 | 5.66 | 5.66 | -3.25% | 5,539,945 |
| Dec 23, 2025 | 5.84 | 6.06 | 5.72 | 5.85 | 5.85 | 0.17% | 9,219,500 |
| Dec 22, 2025 | 6.02 | 6.17 | 5.84 | 5.84 | 5.84 | -2.99% | 4,692,500 |
| Dec 19, 2025 | 5.79 | 6.35 | 5.75 | 6.02 | 6.02 | 3.97% | 14,299,820 |
| Dec 18, 2025 | 5.64 | 5.79 | 5.52 | 5.79 | 5.79 | 3.02% | 7,666,080 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.54 | 5.62 | 5.62 | 0.54% | 4,894,000 |
| Dec 16, 2025 | 5.88 | 5.95 | 5.50 | 5.59 | 5.59 | -5.25% | 9,490,000 |
| Dec 15, 2025 | 6.00 | 6.01 | 5.77 | 5.90 | 5.90 | -3.59% | 7,798,500 |
| Dec 12, 2025 | 5.81 | 6.16 | 5.76 | 6.12 | 6.12 | 6.43% | 10,039,890 |
| Dec 11, 2025 | 6.08 | 6.13 | 5.69 | 5.75 | 5.75 | -3.36% | 9,956,206 |
| Dec 10, 2025 | 5.56 | 6.00 | 5.54 | 5.95 | 5.95 | 6.25% | 19,037,420 |
| Dec 9, 2025 | 5.66 | 5.79 | 5.50 | 5.60 | 5.60 | 0.54% | 7,514,929 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.39 | 5.57 | 5.57 | -1.76% | 8,085,500 |
| Dec 5, 2025 | 5.77 | 5.84 | 5.53 | 5.67 | 5.67 | -1.73% | 5,879,500 |
| Dec 4, 2025 | 5.77 | 5.82 | 5.64 | 5.77 | 5.77 | 2.85% | 6,186,000 |
| Dec 3, 2025 | 5.66 | 5.83 | 5.56 | 5.61 | 5.61 | -1.92% | 5,453,262 |
| Dec 2, 2025 | 5.62 | 5.72 | 5.51 | 5.72 | 5.72 | -0.17% | 9,927,500 |
| Dec 1, 2025 | 6.11 | 6.17 | 5.61 | 5.73 | 5.73 | -6.22% | 9,048,500 |
| Nov 28, 2025 | 6.26 | 6.36 | 6.05 | 6.11 | 6.11 | -2.24% | 5,283,500 |
| Nov 27, 2025 | 6.00 | 6.36 | 5.98 | 6.25 | 6.25 | 5.22% | 8,957,085 |
| Nov 26, 2025 | 5.86 | 6.08 | 5.70 | 5.94 | 5.94 | 5.32% | 12,550,000 |
| Nov 25, 2025 | 5.62 | 5.84 | 5.61 | 5.64 | 5.64 | 0.36% | 5,855,500 |
| Nov 24, 2025 | 5.61 | 5.69 | 5.39 | 5.62 | 5.62 | 0.90% | 10,234,000 |
| Nov 21, 2025 | 5.80 | 5.87 | 5.48 | 5.57 | 5.57 | -6.86% | 9,643,255 |
| Nov 20, 2025 | 5.76 | 6.08 | 5.67 | 5.98 | 5.98 | 6.60% | 11,441,500 |
| Nov 19, 2025 | 5.50 | 5.73 | 5.50 | 5.61 | 5.61 | -0.36% | 6,034,500 |
| Nov 18, 2025 | 5.82 | 5.82 | 5.56 | 5.63 | 5.63 | -2.09% | 5,355,250 |
| Nov 17, 2025 | 6.08 | 6.08 | 5.72 | 5.75 | 5.75 | -5.43% | 6,384,500 |
| Nov 14, 2025 | 5.43 | 6.43 | 5.43 | 6.08 | 6.08 | 10.75% | 19,653,490 |
| Nov 13, 2025 | 5.53 | 5.71 | 5.36 | 5.49 | 5.49 | -0.54% | 10,521,410 |
| Nov 12, 2025 | 5.38 | 5.54 | 5.35 | 5.52 | 5.52 | 2.60% | 6,649,500 |
| Nov 11, 2025 | 5.47 | 5.63 | 5.28 | 5.38 | 5.38 | -2.54% | 8,715,900 |
| Nov 10, 2025 | 5.30 | 5.59 | 5.20 | 5.52 | 5.52 | 1.66% | 13,954,520 |