CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 12.05
-0.56 (-4.44%)
Sep 10, 2025, 11:59 AM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.75 | 12.90 | 12.37 | 12.66 | 12.66 | -1.86% | 10,836,494 |
| Sep 8, 2025 | 12.33 | 13.15 | 12.33 | 12.90 | 12.90 | 4.62% | 19,721,841 |
| Sep 5, 2025 | 11.59 | 12.57 | 11.59 | 12.33 | 12.33 | 6.57% | 14,199,094 |
| Sep 4, 2025 | 12.06 | 12.07 | 11.38 | 11.57 | 11.57 | -4.38% | 17,226,700 |
| Sep 3, 2025 | 11.30 | 12.38 | 11.08 | 12.10 | 12.10 | 10.30% | 21,662,842 |
| Sep 2, 2025 | 11.49 | 11.49 | 10.76 | 10.97 | 10.97 | -3.09% | 12,095,000 |
| Sep 1, 2025 | 11.00 | 11.52 | 10.77 | 11.32 | 11.32 | 5.20% | 16,767,801 |
| Aug 29, 2025 | 10.32 | 11.09 | 10.15 | 10.76 | 10.76 | 4.26% | 21,469,839 |
| Aug 28, 2025 | 9.96 | 10.40 | 9.84 | 10.32 | 10.32 | 3.20% | 23,140,960 |
| Aug 27, 2025 | 10.88 | 11.60 | 9.94 | 10.00 | 10.00 | -7.75% | 42,028,500 |
| Aug 26, 2025 | 10.23 | 10.86 | 10.17 | 10.84 | 10.84 | 6.17% | 61,154,568 |
| Aug 25, 2025 | 9.93 | 10.52 | 9.80 | 10.21 | 10.21 | 5.91% | 34,578,037 |
| Aug 22, 2025 | 9.01 | 9.90 | 8.82 | 9.64 | 9.64 | 5.70% | 35,709,455 |
| Aug 21, 2025 | 8.56 | 9.30 | 8.50 | 9.12 | 9.12 | 12.87% | 24,643,500 |
| Aug 20, 2025 | 8.61 | 8.64 | 7.81 | 8.08 | 8.08 | -7.87% | 19,895,051 |
| Aug 19, 2025 | 8.90 | 9.00 | 8.45 | 8.77 | 8.77 | -1.24% | 18,433,997 |
| Aug 18, 2025 | 9.28 | 9.35 | 8.53 | 8.88 | 8.88 | -4.31% | 155,050,142 |
| Aug 15, 2025 | 6.99 | 9.45 | 6.96 | 9.28 | 9.28 | 24.56% | 74,888,865 |
| Aug 14, 2025 | 7.41 | 7.56 | 7.23 | 7.45 | 7.45 | 0.40% | 8,085,500 |
| Aug 13, 2025 | 6.91 | 7.46 | 6.90 | 7.42 | 7.42 | 7.38% | 9,795,411 |
| Aug 12, 2025 | 6.93 | 7.10 | 6.81 | 6.91 | 6.91 | -0.29% | 4,522,131 |
| Aug 11, 2025 | 7.10 | 7.19 | 6.76 | 6.93 | 6.93 | -1.00% | 7,287,500 |
| Aug 8, 2025 | 6.92 | 7.00 | 6.71 | 7.00 | 7.00 | 1.16% | 7,781,000 |
| Aug 7, 2025 | 7.20 | 7.24 | 6.86 | 6.92 | 6.92 | -3.49% | 5,480,500 |
| Aug 6, 2025 | 7.61 | 7.61 | 7.07 | 7.17 | 7.17 | -4.65% | 9,123,500 |
| Aug 5, 2025 | 6.95 | 7.57 | 6.83 | 7.52 | 7.52 | 10.26% | 15,900,251 |
| Aug 4, 2025 | 6.99 | 6.99 | 6.55 | 6.82 | 6.82 | 1.19% | 9,752,500 |
| Aug 1, 2025 | 7.14 | 7.17 | 6.64 | 6.74 | 6.74 | -6.65% | 20,319,300 |
| Jul 31, 2025 | 7.20 | 7.47 | 7.06 | 7.22 | 7.22 | -0.55% | 18,608,501 |
| Jul 30, 2025 | 7.57 | 7.83 | 7.13 | 7.26 | 7.26 | -6.80% | 20,761,207 |
| Jul 29, 2025 | 7.86 | 8.00 | 7.65 | 7.79 | 7.79 | -0.51% | 13,671,743 |
| Jul 28, 2025 | 7.73 | 7.86 | 7.37 | 7.83 | 7.83 | 4.26% | 13,885,001 |
| Jul 25, 2025 | 7.44 | 7.82 | 7.43 | 7.51 | 7.51 | -0.92% | 13,576,087 |
| Jul 24, 2025 | 6.92 | 7.70 | 6.80 | 7.58 | 7.58 | 9.54% | 17,096,280 |
| Jul 23, 2025 | 7.00 | 7.56 | 6.60 | 6.92 | 6.92 | - | 23,963,400 |
| Jul 22, 2025 | 6.49 | 6.92 | 6.49 | 6.92 | 6.92 | 5.97% | 12,628,500 |
| Jul 21, 2025 | 6.62 | 6.80 | 6.30 | 6.53 | 6.53 | -0.61% | 11,575,000 |
| Jul 18, 2025 | 6.22 | 6.59 | 6.12 | 6.57 | 6.57 | 6.31% | 13,792,330 |
| Jul 17, 2025 | 5.55 | 6.22 | 5.48 | 6.18 | 6.18 | 14.02% | 35,432,480 |
| Jul 16, 2025 | 5.42 | 5.53 | 5.22 | 5.42 | 5.42 | -3.04% | 26,007,519 |
| Jul 15, 2025 | 5.10 | 5.69 | 5.07 | 5.59 | 5.59 | 7.50% | 14,497,500 |
| Jul 14, 2025 | 5.31 | 5.31 | 4.94 | 5.20 | 5.20 | -2.99% | 19,057,000 |
| Jul 11, 2025 | 5.36 | 5.66 | 5.20 | 5.36 | 5.36 | 0.37% | 15,342,666 |
| Jul 10, 2025 | 5.09 | 5.44 | 5.09 | 5.34 | 5.34 | 5.33% | 18,080,494 |
| Jul 9, 2025 | 5.06 | 5.64 | 4.90 | 5.07 | 5.07 | -2.12% | 34,652,038 |
| Jul 8, 2025 | 5.94 | 5.94 | 4.98 | 5.18 | 5.18 | 0.19% | 37,669,800 |
| Jul 7, 2025 | 5.42 | 5.55 | 5.11 | 5.17 | 5.17 | -0.39% | 18,930,881 |
| Jul 4, 2025 | 4.70 | 5.22 | 4.52 | 5.19 | 5.19 | 13.07% | 19,189,523 |
| Jul 3, 2025 | 4.23 | 4.75 | 4.20 | 4.59 | 4.59 | 9.55% | 12,302,000 |
| Jul 2, 2025 | 4.36 | 4.49 | 4.15 | 4.19 | 4.19 | -1.87% | 6,323,000 |