CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 5.34
-0.05 (-0.84%)
Sep 18, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.39 | 5.60 | 5.22 | 5.34 | 5.34 | -0.84% | 15,649,300 |
| Sep 17, 2026 | 5.20 | 5.44 | 5.06 | 5.38 | 5.38 | 3.56% | 16,464,128 |
| Sep 16, 2026 | 5.95 | 5.95 | 5.13 | 5.20 | 5.20 | -12.62% | 20,548,379 |
| Sep 15, 2026 | 6.02 | 6.15 | 5.83 | 5.95 | 5.95 | -0.50% | 25,034,500 |
| Sep 14, 2026 | 5.79 | 6.10 | 5.58 | 5.98 | 5.98 | 3.28% | 13,259,000 |
| Sep 11, 2026 | 5.99 | 5.99 | 5.56 | 5.79 | 5.79 | -4.85% | 25,003,500 |
| Sep 10, 2026 | 6.17 | 6.36 | 5.97 | 6.08 | 6.08 | -1.38% | 22,335,500 |
| Sep 9, 2026 | 6.24 | 6.30 | 6.00 | 6.17 | 6.17 | -0.16% | 24,703,000 |
| Sep 8, 2026 | 6.07 | 6.50 | 5.90 | 6.18 | 6.18 | 1.73% | 20,020,500 |
| Sep 7, 2026 | 6.48 | 6.58 | 5.85 | 6.07 | 6.07 | -1.94% | 38,957,300 |
| Sep 4, 2026 | 6.20 | 6.50 | 6.19 | 6.19 | 6.19 | 0.16% | 8,773,345 |
| Sep 3, 2026 | 6.28 | 6.35 | 6.02 | 6.18 | 6.18 | - | 5,589,302 |
| Sep 2, 2026 | 5.76 | 6.25 | 5.74 | 6.18 | 6.18 | 8.33% | 9,929,500 |
| Sep 1, 2026 | 5.75 | 5.86 | 5.60 | 5.71 | 5.71 | -0.78% | 5,200,000 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.50 | 5.75 | 5.75 | -2.38% | 10,319,297 |
| Aug 28, 2026 | 6.55 | 6.65 | 5.73 | 5.89 | 5.89 | -7.54% | 13,034,000 |
| Aug 27, 2026 | 5.94 | 6.37 | 5.84 | 6.37 | 6.37 | 7.42% | 10,074,000 |
| Aug 26, 2026 | 5.95 | 6.16 | 5.85 | 5.93 | 5.93 | 1.54% | 8,285,000 |
| Aug 25, 2026 | 5.55 | 5.96 | 5.36 | 5.84 | 5.84 | 5.23% | 6,002,000 |
| Aug 24, 2026 | 5.59 | 5.75 | 5.40 | 5.55 | 5.55 | 3.06% | 6,801,000 |
| Aug 21, 2026 | 5.50 | 5.55 | 5.25 | 5.39 | 5.39 | -1.19% | 5,437,000 |
| Aug 20, 2026 | 5.30 | 5.72 | 5.22 | 5.45 | 5.45 | 6.45% | 9,548,500 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.05 | 5.12 | 5.12 | -4.92% | 6,986,500 |
| Aug 18, 2026 | 5.67 | 5.81 | 5.33 | 5.39 | 5.39 | -4.18% | 5,147,000 |
| Aug 17, 2026 | 5.65 | 5.80 | 5.54 | 5.62 | 5.62 | -2.18% | 4,599,000 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.61 | 5.75 | 5.75 | -0.78% | 7,236,000 |
| Aug 13, 2026 | 5.93 | 5.95 | 5.78 | 5.79 | 5.79 | -0.60% | 3,972,500 |
| Aug 12, 2026 | 5.95 | 6.05 | 5.75 | 5.83 | 5.83 | -2.10% | 4,818,500 |
| Aug 11, 2026 | 5.48 | 6.22 | 5.28 | 5.95 | 5.95 | 11.32% | 20,053,564 |
| Aug 10, 2026 | 5.26 | 5.49 | 5.21 | 5.35 | 5.35 | 1.71% | 6,859,000 |
| Aug 7, 2026 | 4.61 | 5.29 | 4.61 | 5.26 | 5.26 | 11.69% | 11,200,000 |
| Aug 6, 2026 | 4.76 | 4.81 | 4.64 | 4.71 | 4.71 | -1.05% | 5,377,800 |
| Aug 5, 2026 | 4.42 | 4.85 | 4.42 | 4.76 | 4.76 | 5.08% | 6,048,640 |
| Aug 4, 2026 | 4.35 | 4.54 | 4.31 | 4.53 | 4.53 | 4.02% | 4,860,900 |
| Aug 3, 2026 | 4.36 | 4.36 | 4.23 | 4.35 | 4.35 | 0.69% | 3,179,759 |
| Jul 31, 2026 | 4.19 | 4.42 | 4.19 | 4.32 | 4.32 | 3.10% | 3,955,000 |
| Jul 30, 2026 | 4.20 | 4.35 | 4.11 | 4.19 | 4.19 | -3.68% | 3,774,500 |
| Jul 29, 2026 | 4.30 | 4.41 | 4.26 | 4.35 | 4.35 | -1.36% | 4,054,095 |
| Jul 28, 2026 | 4.52 | 4.57 | 4.35 | 4.41 | 4.41 | -3.08% | 3,337,000 |
| Jul 27, 2026 | 4.68 | 4.68 | 4.47 | 4.55 | 4.55 | -1.52% | 4,338,500 |
| Jul 24, 2026 | 4.80 | 4.86 | 4.58 | 4.62 | 4.62 | -5.33% | 2,858,000 |
| Jul 23, 2026 | 4.71 | 4.88 | 4.64 | 4.88 | 4.88 | 2.95% | 4,438,906 |
| Jul 22, 2026 | 4.55 | 4.83 | 4.50 | 4.74 | 4.74 | 1.28% | 3,923,000 |
| Jul 21, 2026 | 4.69 | 4.74 | 4.46 | 4.68 | 4.68 | - | 7,461,000 |
| Jul 20, 2026 | 4.75 | 4.75 | 4.52 | 4.68 | 4.68 | 3.31% | 10,171,000 |
| Jul 17, 2026 | 5.35 | 5.35 | 4.50 | 4.53 | 4.53 | -12.55% | 12,204,000 |
| Jul 16, 2026 | 5.17 | 5.26 | 5.05 | 5.18 | 5.18 | 0.19% | 5,882,500 |
| Jul 15, 2026 | 4.91 | 5.37 | 4.91 | 5.17 | 5.17 | 5.08% | 7,980,270 |
| Jul 14, 2026 | 5.00 | 5.15 | 4.71 | 4.92 | 4.92 | -0.61% | 4,395,700 |
| Jul 13, 2026 | 5.28 | 5.49 | 4.85 | 4.95 | 4.95 | -6.25% | 5,724,855 |