CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 8.33
+1.43 (20.72%)
At close: Mar 27, 2026
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.80 | 8.47 | 6.78 | 8.33 | - | 20.72% | 76,365,971 |
| Mar 26, 2026 | 6.72 | 7.23 | 6.72 | 6.90 | 6.90 | 0.15% | 15,981,090 |
| Mar 25, 2026 | 6.66 | 6.99 | 6.55 | 6.89 | 6.89 | 4.39% | 9,802,500 |
| Mar 24, 2026 | 6.33 | 6.60 | 6.30 | 6.60 | 6.60 | 6.11% | 10,675,000 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.07 | 6.22 | 6.22 | -9.20% | 16,225,500 |
| Mar 20, 2026 | 6.92 | 7.15 | 6.62 | 6.85 | 6.85 | -1.01% | 44,099,950 |
| Mar 19, 2026 | 7.24 | 7.24 | 6.83 | 6.92 | 6.92 | -4.55% | 8,879,000 |
| Mar 18, 2026 | 7.25 | 7.33 | 7.04 | 7.25 | 7.25 | 1.97% | 9,010,500 |
| Mar 17, 2026 | 7.12 | 7.52 | 7.00 | 7.11 | 7.11 | -0.14% | 11,304,500 |
| Mar 16, 2026 | 7.11 | 7.18 | 6.75 | 7.12 | 7.12 | 0.14% | 9,358,000 |
| Mar 13, 2026 | 7.13 | 7.47 | 6.99 | 7.11 | 7.11 | -0.28% | 8,102,500 |
| Mar 12, 2026 | 7.28 | 7.39 | 7.07 | 7.13 | 7.13 | -2.06% | 7,991,000 |
| Mar 11, 2026 | 7.00 | 7.65 | 6.96 | 7.28 | 7.28 | 4.00% | 21,312,500 |
| Mar 10, 2026 | 6.50 | 7.04 | 6.47 | 7.00 | 7.00 | 8.02% | 15,592,000 |
| Mar 9, 2026 | 6.58 | 6.58 | 6.30 | 6.48 | 6.48 | -2.56% | 12,213,770 |
| Mar 6, 2026 | 6.50 | 7.06 | 6.36 | 6.65 | 6.65 | 3.42% | 18,868,500 |
| Mar 5, 2026 | 6.00 | 6.71 | 6.00 | 6.43 | 6.43 | 8.98% | 15,087,500 |
| Mar 4, 2026 | 6.23 | 6.34 | 5.80 | 5.90 | 5.90 | -5.75% | 13,083,120 |
| Mar 3, 2026 | 6.55 | 6.65 | 6.25 | 6.26 | 6.26 | -3.99% | 7,627,000 |
| Mar 2, 2026 | 6.57 | 6.57 | 6.36 | 6.52 | 6.52 | -2.40% | 13,928,000 |
| Feb 27, 2026 | 6.21 | 6.75 | 6.21 | 6.68 | 6.68 | 7.05% | 15,326,000 |
| Feb 26, 2026 | 6.62 | 6.62 | 6.23 | 6.24 | 6.24 | -5.74% | 12,487,500 |
| Feb 25, 2026 | 6.36 | 6.80 | 6.31 | 6.62 | 6.62 | 4.09% | 19,327,000 |
| Feb 24, 2026 | 6.05 | 6.47 | 6.02 | 6.36 | 6.36 | 5.12% | 12,133,000 |
| Feb 23, 2026 | 6.22 | 6.43 | 6.02 | 6.05 | 6.05 | -2.10% | 7,821,000 |
| Feb 20, 2026 | 5.82 | 6.34 | 5.82 | 6.18 | 6.18 | 4.57% | 11,922,170 |
| Feb 16, 2026 | 5.97 | 6.03 | 5.82 | 5.91 | 5.91 | -0.17% | 3,033,000 |
| Feb 13, 2026 | 5.43 | 5.95 | 5.37 | 5.92 | 5.92 | 6.86% | 12,554,000 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.37 | 5.54 | 5.54 | -1.07% | 7,277,000 |
| Feb 11, 2026 | 5.38 | 5.72 | 5.36 | 5.60 | 5.60 | 5.66% | 12,153,030 |
| Feb 10, 2026 | 5.17 | 5.41 | 5.14 | 5.30 | 5.30 | 3.11% | 10,573,500 |
| Feb 9, 2026 | 5.24 | 5.33 | 5.08 | 5.14 | 5.14 | 1.18% | 5,426,316 |
| Feb 6, 2026 | 5.12 | 5.27 | 4.99 | 5.08 | 5.08 | -1.93% | 5,439,250 |
| Feb 5, 2026 | 5.20 | 5.37 | 5.11 | 5.18 | 5.18 | -2.63% | 6,112,000 |
| Feb 4, 2026 | 5.28 | 5.43 | 5.01 | 5.32 | 5.32 | 0.76% | 7,012,296 |
| Feb 3, 2026 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 5.18% | 11,149,790 |
| Feb 2, 2026 | 5.37 | 5.37 | 4.90 | 5.02 | 5.02 | -6.52% | 13,696,500 |
| Jan 30, 2026 | 5.52 | 5.59 | 5.20 | 5.37 | 5.37 | -2.89% | 10,597,500 |
| Jan 29, 2026 | 5.57 | 5.65 | 5.38 | 5.53 | 5.53 | -0.72% | 5,610,500 |
| Jan 28, 2026 | 5.57 | 5.65 | 5.45 | 5.57 | 5.57 | - | 5,180,500 |
| Jan 27, 2026 | 5.50 | 5.72 | 5.31 | 5.57 | 5.57 | 2.58% | 9,859,400 |
| Jan 26, 2026 | 5.65 | 5.71 | 5.42 | 5.43 | 5.43 | -3.89% | 8,046,370 |
| Jan 23, 2026 | 5.35 | 5.75 | 5.35 | 5.65 | 5.65 | 5.61% | 11,981,804 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.30 | 5.35 | 5.35 | -2.01% | 8,480,500 |
| Jan 21, 2026 | 5.48 | 5.53 | 5.26 | 5.46 | 5.46 | -0.36% | 8,793,500 |
| 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 |