CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 5.48
+0.07 (1.29%)
Nov 10, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.41 | 5.58 | 5.35 | 5.48 | 5.48 | 1.29% | 5,109,000 |
| Nov 9, 2026 | 5.30 | 5.61 | 5.30 | 5.41 | 5.41 | 1.22% | 4,312,740 |
| Nov 6, 2026 | 5.20 | 5.63 | 5.20 | 5.35 | 5.35 | -5.15% | 6,723,479 |
| Nov 5, 2026 | 5.53 | 5.75 | 5.44 | 5.64 | 5.64 | 4.16% | 12,197,500 |
| Nov 4, 2026 | 4.83 | 5.41 | 4.83 | 5.41 | 5.41 | 11.66% | 9,091,382 |
| Nov 3, 2026 | 4.87 | 4.96 | 4.68 | 4.85 | 4.85 | -2.12% | 9,155,521 |
| Nov 2, 2026 | 5.00 | 5.11 | 4.79 | 4.95 | 4.95 | 0.20% | 5,949,000 |
| Oct 30, 2026 | 4.69 | 5.17 | 4.61 | 4.94 | 4.94 | 4.33% | 9,052,164 |
| Oct 29, 2026 | 4.76 | 4.88 | 4.71 | 4.74 | 4.74 | -0.42% | 3,955,642 |
| Oct 28, 2026 | 4.62 | 4.88 | 4.62 | 4.76 | 4.76 | 4.05% | 5,297,612 |
| Oct 27, 2026 | 4.99 | 4.99 | 4.53 | 4.57 | 4.57 | -7.21% | 7,890,500 |
| Oct 26, 2026 | 5.02 | 5.22 | 4.80 | 4.93 | 4.93 | 1.13% | 8,386,448 |
| Oct 23, 2026 | 4.75 | 4.88 | 4.58 | 4.87 | 4.87 | 3.62% | 5,146,588 |
| Oct 22, 2026 | 5.03 | 5.10 | 4.63 | 4.70 | 4.70 | -6.75% | 8,727,000 |
| Oct 21, 2026 | 5.13 | 5.27 | 5.03 | 5.04 | 5.04 | -0.88% | 3,213,000 |
| Oct 20, 2026 | 5.11 | 5.12 | 4.89 | 5.09 | 5.09 | 2.31% | 3,086,408 |
| Oct 16, 2026 | 4.70 | 5.06 | 4.70 | 4.97 | 4.97 | 5.86% | 6,431,998 |
| Oct 15, 2026 | 4.80 | 4.82 | 4.64 | 4.70 | 4.70 | -1.78% | 7,495,000 |
| Oct 14, 2026 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.02% | 8,276,000 |
| Oct 13, 2026 | 4.99 | 5.09 | 4.79 | 4.98 | 4.98 | -0.40% | 7,076,767 |
| Oct 12, 2026 | 5.14 | 5.30 | 5.00 | 5.00 | 5.00 | -1.77% | 7,109,756 |
| Oct 9, 2026 | 5.26 | 5.29 | 4.94 | 5.09 | 5.09 | -2.86% | 9,959,270 |
| Oct 8, 2026 | 5.75 | 5.79 | 5.23 | 5.24 | 5.24 | -9.42% | 10,841,500 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.56 | 5.79 | 5.79 | -1.11% | 1,400,500 |
| Oct 6, 2026 | 5.67 | 5.92 | 5.67 | 5.85 | 5.85 | 3.17% | 2,786,269 |
| Oct 5, 2026 | 5.66 | 5.73 | 5.59 | 5.67 | 5.67 | 0.27% | 1,231,500 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.42 | 5.66 | 5.66 | -4.15% | 4,100,584 |
| Sep 30, 2026 | 5.56 | 5.95 | 5.55 | 5.90 | 5.90 | 6.12% | 7,938,130 |
| Sep 29, 2026 | 5.15 | 5.64 | 5.12 | 5.56 | 5.56 | 8.17% | 9,457,000 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.04 | 5.14 | 5.14 | -3.66% | 7,553,000 |
| Sep 25, 2026 | 5.39 | 5.56 | 5.25 | 5.34 | 5.34 | -0.74% | 1,732,500 |
| Sep 24, 2026 | 5.77 | 5.77 | 5.37 | 5.38 | 5.38 | -7.01% | 7,806,000 |
| Sep 23, 2026 | 5.75 | 5.88 | 5.70 | 5.78 | 5.78 | 1.58% | 5,608,848 |
| Sep 22, 2026 | 5.63 | 5.72 | 5.51 | 5.69 | 5.69 | 0.71% | 5,282,000 |
| Sep 21, 2026 | 5.38 | 5.82 | 5.38 | 5.65 | 5.65 | 5.90% | 11,699,374 |
| 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 |