CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 8.69
+0.12 (1.40%)
May 7, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.78 | 8.89 | 8.59 | 8.59 | - | 0.23% | 4,862,903 |
| May 6, 2026 | 9.43 | 9.43 | 8.54 | 8.57 | 8.57 | -9.12% | 19,326,090 |
| May 5, 2026 | 9.39 | 9.43 | 9.05 | 9.43 | 9.43 | 0.86% | 3,170,500 |
| May 4, 2026 | 9.15 | 9.38 | 9.01 | 9.35 | 9.35 | 0.54% | 6,653,200 |
| Apr 30, 2026 | 9.50 | 9.53 | 9.09 | 9.30 | 9.30 | -2.00% | 9,100,973 |
| Apr 29, 2026 | 9.60 | 9.65 | 9.37 | 9.49 | 9.49 | 0.74% | 4,192,404 |
| Apr 28, 2026 | 9.70 | 10.16 | 9.33 | 9.42 | 9.42 | -4.56% | 10,149,600 |
| Apr 27, 2026 | 9.68 | 9.99 | 9.44 | 9.87 | 9.87 | 1.96% | 10,729,690 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.36 | 9.68 | 9.68 | -3.20% | 14,191,500 |
| Apr 23, 2026 | 10.16 | 10.25 | 9.60 | 10.00 | 10.00 | -1.57% | 11,915,660 |
| Apr 22, 2026 | 10.30 | 10.31 | 9.73 | 10.16 | 10.16 | 3.57% | 11,710,332 |
| Apr 21, 2026 | 10.25 | 10.25 | 9.63 | 9.81 | 9.81 | -3.63% | 7,521,000 |
| Apr 20, 2026 | 10.00 | 10.26 | 9.74 | 10.18 | 10.18 | 0.79% | 10,255,900 |
| Apr 17, 2026 | 10.23 | 10.32 | 9.88 | 10.10 | 10.10 | -1.27% | 5,678,500 |
| Apr 16, 2026 | 9.92 | 10.41 | 9.92 | 10.23 | 10.23 | 3.33% | 11,184,428 |
| Apr 15, 2026 | 9.60 | 9.98 | 9.28 | 9.90 | 9.90 | 2.70% | 41,277,500 |
| Apr 14, 2026 | 9.94 | 10.28 | 9.49 | 9.64 | 9.64 | -2.63% | 14,387,000 |
| Apr 13, 2026 | 9.80 | 10.38 | 9.80 | 9.90 | 9.90 | -1.69% | 9,613,346 |
| Apr 10, 2026 | 9.50 | 10.40 | 9.38 | 10.07 | 10.07 | 5.89% | 20,531,710 |
| Apr 9, 2026 | 9.60 | 9.71 | 9.39 | 9.51 | 9.51 | -0.42% | 10,365,820 |
| Apr 8, 2026 | 9.50 | 9.60 | 8.98 | 9.55 | 9.55 | 2.14% | 16,788,000 |
| Apr 2, 2026 | 9.16 | 9.48 | 9.00 | 9.35 | 9.35 | 2.07% | 14,771,850 |
| Apr 1, 2026 | 8.90 | 9.27 | 8.51 | 9.16 | 9.16 | 5.29% | 27,754,707 |
| Mar 31, 2026 | 8.83 | 9.09 | 8.60 | 8.70 | 8.70 | -0.57% | 26,010,780 |
| Mar 30, 2026 | 8.25 | 8.95 | 8.25 | 8.75 | 8.75 | 5.04% | 36,005,810 |
| Mar 27, 2026 | 6.80 | 8.47 | 6.78 | 8.33 | 8.33 | 20.72% | 76,364,970 |
| 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 |