CStone Pharmaceuticals (HKG:2616)
Hong Kong · Delayed Price · Currency is HKD 10.02
-0.21 (-2.05%)
Apr 17, 2026, 3:30 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7.00 | 7.65 | 6.96 | 7.28 | 7.28 | 4.00% | 21,312,500 |
| Mar 10, 2026 | 6.50 | 7.04 | 6.47 | 7.00 | 7.00 | 8.02% | 15,592,000 |
| Mar 9, 2026 | 6.58 | 6.58 | 6.30 | 6.48 | 6.48 | -2.56% | 12,213,770 |
| Mar 6, 2026 | 6.50 | 7.06 | 6.36 | 6.65 | 6.65 | 3.42% | 18,868,500 |
| Mar 5, 2026 | 6.00 | 6.71 | 6.00 | 6.43 | 6.43 | 8.98% | 15,087,500 |
| Mar 4, 2026 | 6.23 | 6.34 | 5.80 | 5.90 | 5.90 | -5.75% | 13,083,120 |
| Mar 3, 2026 | 6.55 | 6.65 | 6.25 | 6.26 | 6.26 | -3.99% | 7,627,000 |
| Mar 2, 2026 | 6.57 | 6.57 | 6.36 | 6.52 | 6.52 | -2.40% | 13,928,000 |
| Feb 27, 2026 | 6.21 | 6.75 | 6.21 | 6.68 | 6.68 | 7.05% | 15,326,000 |
| Feb 26, 2026 | 6.62 | 6.62 | 6.23 | 6.24 | 6.24 | -5.74% | 12,487,500 |
| Feb 25, 2026 | 6.36 | 6.80 | 6.31 | 6.62 | 6.62 | 4.09% | 19,327,000 |
| Feb 24, 2026 | 6.05 | 6.47 | 6.02 | 6.36 | 6.36 | 5.12% | 12,133,000 |
| Feb 23, 2026 | 6.22 | 6.43 | 6.02 | 6.05 | 6.05 | -2.10% | 7,821,000 |
| Feb 20, 2026 | 5.82 | 6.34 | 5.82 | 6.18 | 6.18 | 4.57% | 11,922,170 |
| Feb 16, 2026 | 5.97 | 6.03 | 5.82 | 5.91 | 5.91 | -0.17% | 3,033,000 |
| Feb 13, 2026 | 5.43 | 5.95 | 5.37 | 5.92 | 5.92 | 6.86% | 12,554,000 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.37 | 5.54 | 5.54 | -1.07% | 7,277,000 |
| Feb 11, 2026 | 5.38 | 5.72 | 5.36 | 5.60 | 5.60 | 5.66% | 12,153,030 |
| Feb 10, 2026 | 5.17 | 5.41 | 5.14 | 5.30 | 5.30 | 3.11% | 10,573,500 |
| Feb 9, 2026 | 5.24 | 5.33 | 5.08 | 5.14 | 5.14 | 1.18% | 5,426,316 |
| Feb 6, 2026 | 5.12 | 5.27 | 4.99 | 5.08 | 5.08 | -1.93% | 5,439,250 |
| Feb 5, 2026 | 5.20 | 5.37 | 5.11 | 5.18 | 5.18 | -2.63% | 6,112,000 |
| Feb 4, 2026 | 5.28 | 5.43 | 5.01 | 5.32 | 5.32 | 0.76% | 7,012,296 |
| Feb 3, 2026 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 5.18% | 11,149,790 |
| Feb 2, 2026 | 5.37 | 5.37 | 4.90 | 5.02 | 5.02 | -6.52% | 13,696,500 |
| Jan 30, 2026 | 5.52 | 5.59 | 5.20 | 5.37 | 5.37 | -2.89% | 10,597,500 |
| Jan 29, 2026 | 5.57 | 5.65 | 5.38 | 5.53 | 5.53 | -0.72% | 5,610,500 |