CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 4.190
-0.160 (-3.68%)
Jul 30, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.15 | 5.55 | 5.09 | 5.28 | 5.28 | 2.72% | 9,991,500 |
| 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 |