CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 7.73
-0.08 (-1.02%)
May 28, 2026, 10:09 AM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |