CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 5.14
-0.03 (-0.58%)
Jul 9, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.11 | 5.32 | 4.99 | 5.14 | 5.14 | -0.58% | 4,172,408 |
| Jul 8, 2026 | 5.35 | 5.43 | 5.10 | 5.17 | 5.17 | -3.36% | 8,620,000 |
| Jul 7, 2026 | 5.47 | 5.63 | 5.26 | 5.35 | 5.35 | -2.01% | 6,416,500 |
| Jul 6, 2026 | 5.50 | 5.79 | 5.38 | 5.46 | 5.46 | 0.74% | 9,930,822 |
| Jul 3, 2026 | 5.20 | 5.50 | 5.20 | 5.42 | 5.42 | 5.04% | 10,864,164 |
| Jul 2, 2026 | 4.85 | 5.28 | 4.85 | 5.16 | 5.16 | 9.55% | 17,240,400 |
| Jun 30, 2026 | 4.88 | 4.90 | 4.53 | 4.71 | 4.71 | -3.48% | 15,298,580 |
| Jun 29, 2026 | 4.50 | 5.10 | 4.49 | 4.88 | 4.88 | 10.66% | 12,835,990 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.25 | 4.41 | 4.41 | -4.13% | 8,828,500 |
| Jun 25, 2026 | 4.71 | 4.72 | 4.46 | 4.60 | 4.60 | -1.92% | 5,610,000 |
| Jun 24, 2026 | 4.88 | 5.14 | 4.69 | 4.69 | 4.69 | -3.89% | 7,830,500 |
| Jun 23, 2026 | 4.72 | 4.93 | 4.65 | 4.88 | 4.88 | 3.83% | 8,616,000 |
| Jun 22, 2026 | 4.66 | 4.74 | 4.30 | 4.70 | 4.70 | 1.51% | 12,366,000 |
| Jun 18, 2026 | 4.55 | 4.81 | 4.50 | 4.63 | 4.63 | 1.54% | 13,146,000 |
| Jun 17, 2026 | 4.73 | 4.83 | 4.46 | 4.56 | 4.56 | -3.59% | 9,500,500 |
| Jun 16, 2026 | 4.83 | 4.84 | 4.59 | 4.73 | 4.73 | -2.07% | 8,770,364 |
| Jun 15, 2026 | 4.75 | 4.90 | 4.66 | 4.83 | 4.83 | 3.43% | 9,739,800 |
| Jun 12, 2026 | 4.60 | 4.69 | 4.36 | 4.67 | 4.67 | 4.71% | 9,574,392 |
| Jun 11, 2026 | 4.44 | 4.50 | 4.15 | 4.46 | 4.46 | 2.76% | 9,380,460 |
| Jun 10, 2026 | 4.40 | 4.40 | 4.01 | 4.34 | 4.34 | 0.93% | 11,043,645 |
| Jun 9, 2026 | 4.48 | 4.48 | 4.14 | 4.30 | 4.30 | -3.59% | 14,371,292 |
| Jun 8, 2026 | 4.50 | 4.65 | 4.37 | 4.46 | 4.46 | -5.11% | 13,525,500 |
| Jun 5, 2026 | 5.06 | 5.13 | 4.65 | 4.70 | 4.70 | -6.19% | 14,065,000 |
| Jun 4, 2026 | 5.00 | 5.15 | 4.89 | 5.01 | 5.01 | 1.62% | 11,106,160 |
| Jun 3, 2026 | 5.01 | 5.07 | 4.60 | 4.93 | 4.93 | -1.99% | 20,930,030 |
| Jun 2, 2026 | 5.60 | 5.76 | 4.91 | 5.03 | 5.03 | -7.54% | 29,056,250 |
| Jun 1, 2026 | 8.00 | 8.13 | 5.14 | 5.44 | 5.44 | -32.42% | 77,107,520 |
| May 29, 2026 | 7.66 | 8.05 | 7.40 | 8.05 | 8.05 | 5.78% | 11,179,736 |
| May 28, 2026 | 7.80 | 7.95 | 7.61 | 7.61 | 7.61 | -2.56% | 6,523,500 |
| May 27, 2026 | 7.75 | 7.90 | 7.60 | 7.81 | 7.81 | 0.77% | 4,172,000 |
| May 26, 2026 | 7.80 | 7.96 | 7.40 | 7.75 | 7.75 | -3.37% | 9,006,500 |
| May 22, 2026 | 8.01 | 8.07 | 7.82 | 8.02 | 8.02 | 1.91% | 3,226,500 |
| May 21, 2026 | 7.80 | 8.28 | 7.77 | 7.87 | 7.87 | 2.21% | 6,804,500 |
| May 20, 2026 | 7.54 | 7.84 | 7.38 | 7.70 | 7.70 | 1.72% | 5,976,000 |
| May 19, 2026 | 7.86 | 7.96 | 7.54 | 7.57 | 7.57 | -3.57% | 5,557,420 |
| May 18, 2026 | 8.09 | 8.15 | 7.73 | 7.85 | 7.85 | -2.97% | 5,483,500 |
| May 15, 2026 | 8.03 | 8.22 | 7.90 | 8.09 | 8.09 | -0.74% | 4,403,000 |
| May 14, 2026 | 8.00 | 8.27 | 7.92 | 8.15 | 8.15 | 3.56% | 14,817,523 |
| May 13, 2026 | 8.22 | 8.40 | 7.72 | 7.87 | 7.87 | -4.26% | 13,559,000 |
| May 12, 2026 | 8.50 | 8.64 | 8.22 | 8.22 | 8.22 | -2.49% | 4,265,000 |
| May 11, 2026 | 8.51 | 8.57 | 8.10 | 8.43 | 8.43 | -0.12% | 8,879,800 |
| May 8, 2026 | 8.69 | 8.80 | 8.30 | 8.44 | 8.44 | -2.88% | 6,113,500 |
| May 7, 2026 | 8.78 | 8.89 | 8.57 | 8.69 | 8.69 | 1.40% | 8,266,403 |
| 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 |