Advertisement
CStone Pharmaceuticals (2616.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.760 | 1.810 | 1.680 | 1.800 | 1.800 | 1,772,000 |
| Oct 18, 2024 | 1.640 | 1.800 | 1.630 | 1.760 | 1.760 | 2,467,457 |
| Oct 17, 2024 | 1.730 | 1.740 | 1.580 | 1.620 | 1.620 | 1,137,987 |
| Oct 16, 2024 | 1.620 | 1.730 | 1.580 | 1.700 | 1.700 | 1,506,500 |
| Oct 15, 2024 | 1.680 | 1.690 | 1.580 | 1.620 | 1.620 | 2,235,000 |
| Oct 14, 2024 | 1.750 | 1.800 | 1.660 | 1.720 | 1.720 | 1,654,000 |
| Oct 10, 2024 | 1.750 | 1.800 | 1.700 | 1.730 | 1.730 | 1,811,243 |
| Oct 09, 2024 | 1.870 | 1.920 | 1.640 | 1.760 | 1.760 | 4,898,500 |
| Oct 08, 2024 | 2.160 | 2.180 | 1.860 | 1.940 | 1.940 | 5,396,689 |
| Oct 07, 2024 | 1.920 | 2.180 | 1.880 | 2.180 | 2.180 | 5,744,869 |
| Oct 04, 2024 | 1.730 | 1.960 | 1.710 | 1.940 | 1.940 | 2,751,000 |
| Oct 03, 2024 | 1.970 | 1.980 | 1.710 | 1.730 | 1.730 | 4,189,500 |
| Oct 02, 2024 | 1.940 | 2.100 | 1.860 | 1.950 | 1.950 | 5,109,492 |
| Sep 30, 2024 | 1.840 | 1.950 | 1.680 | 1.950 | 1.950 | 6,019,622 |
| Sep 27, 2024 | 1.500 | 1.760 | 1.470 | 1.740 | 1.740 | 6,850,500 |
| Sep 26, 2024 | 1.510 | 1.510 | 1.460 | 1.500 | 1.500 | 863,000 |
| Sep 25, 2024 | 1.500 | 1.540 | 1.480 | 1.520 | 1.520 | 1,351,500 |
| Sep 24, 2024 | 1.460 | 1.500 | 1.400 | 1.470 | 1.470 | 1,156,500 |
| Sep 23, 2024 | 1.470 | 1.500 | 1.390 | 1.460 | 1.460 | 1,483,788 |
| Sep 20, 2024 | 1.570 | 1.590 | 1.470 | 1.470 | 1.470 | 8,709,500 |
| Sep 19, 2024 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 1,889,500 |
| Sep 17, 2024 | 1.650 | 1.680 | 1.520 | 1.530 | 1.530 | 2,306,520 |
| Sep 16, 2024 | 1.530 | 1.680 | 1.460 | 1.630 | 1.630 | 1,779,500 |
| Sep 13, 2024 | 1.460 | 1.540 | 1.450 | 1.490 | 1.490 | 894,903 |
| Sep 12, 2024 | 1.440 | 1.500 | 1.430 | 1.460 | 1.460 | 829,075 |
| Sep 11, 2024 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 661,274 |
| Sep 10, 2024 | 1.400 | 1.480 | 1.370 | 1.450 | 1.450 | 746,787 |
| Sep 09, 2024 | 1.440 | 1.570 | 1.400 | 1.400 | 1.400 | 733,893 |
| Sep 05, 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 1.500 | 424,500 |
| Sep 04, 2024 | 1.560 | 1.550 | 1.430 | 1.500 | 1.500 | 634,500 |
| Sep 03, 2024 | 1.670 | 1.670 | 1.540 | 1.560 | 1.560 | 1,288,500 |
| Sep 02, 2024 | 1.540 | 1.640 | 1.530 | 1.580 | 1.580 | 3,111,500 |
| Aug 30, 2024 | 1.550 | 1.580 | 1.510 | 1.550 | 1.550 | 1,385,000 |
| Aug 29, 2024 | 1.420 | 1.560 | 1.380 | 1.500 | 1.500 | 2,313,269 |
| Aug 28, 2024 | 1.400 | 1.420 | 1.310 | 1.420 | 1.420 | 2,119,924 |
| Aug 27, 2024 | 1.370 | 1.380 | 1.340 | 1.370 | 1.370 | 1,125,500 |
| Aug 26, 2024 | 1.290 | 1.400 | 1.280 | 1.370 | 1.370 | 1,431,000 |
| Aug 23, 2024 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 1,131,500 |
| Aug 22, 2024 | 1.300 | 1.320 | 1.260 | 1.310 | 1.310 | 436,500 |
| Aug 21, 2024 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 334,500 |
| Aug 20, 2024 | 1.260 | 1.320 | 1.250 | 1.320 | 1.320 | 582,500 |
| Aug 19, 2024 | 1.320 | 1.350 | 1.260 | 1.260 | 1.260 | 1,031,695 |
| Aug 16, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 941,000 |
| Aug 15, 2024 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 481,699 |
| Aug 14, 2024 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 580,500 |
| Aug 13, 2024 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 235,500 |
| Aug 12, 2024 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 110,500 |
| Aug 09, 2024 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 486,000 |
| Aug 08, 2024 | 1.240 | 1.280 | 1.240 | 1.250 | 1.250 | 578,345 |
| Aug 07, 2024 | 1.220 | 1.310 | 1.220 | 1.280 | 1.280 | 1,660,500 |
| Aug 06, 2024 | 1.210 | 1.270 | 1.180 | 1.250 | 1.250 | 579,000 |
| Aug 05, 2024 | 1.280 | 1.290 | 1.180 | 1.240 | 1.240 | 1,324,500 |
| Aug 02, 2024 | 1.230 | 1.310 | 1.230 | 1.280 | 1.280 | 726,000 |
| Aug 01, 2024 | 1.250 | 1.300 | 1.220 | 1.280 | 1.280 | 416,500 |
| Jul 31, 2024 | 1.220 | 1.310 | 1.210 | 1.240 | 1.240 | 950,000 |
| Jul 30, 2024 | 1.280 | 1.300 | 1.190 | 1.240 | 1.240 | 701,479 |
| Jul 29, 2024 | 1.260 | 1.340 | 1.230 | 1.250 | 1.250 | 2,847,000 |
| Jul 26, 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 907,000 |
| Jul 25, 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 645,500 |
| Jul 24, 2024 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 756,290 |
| Jul 23, 2024 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 586,000 |
| Jul 22, 2024 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 518,068 |
| Jul 19, 2024 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 1,096,000 |
| Jul 18, 2024 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 285,500 |
| Jul 17, 2024 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 856,000 |
| Jul 16, 2024 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 564,660 |
| Jul 15, 2024 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 201,500 |
| Jul 12, 2024 | 1.260 | 1.260 | 1.150 | 1.180 | 1.180 | 357,500 |
| Jul 11, 2024 | 1.190 | 1.240 | 1.190 | 1.230 | 1.230 | 440,000 |
| Jul 10, 2024 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 921,500 |
| Jul 09, 2024 | 1.230 | 1.230 | 1.160 | 1.220 | 1.220 | 923,000 |
| Jul 08, 2024 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 1,456,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 432,000 |
| Jul 03, 2024 | 1.140 | 1.180 | 1.070 | 1.120 | 1.120 | 1,079,772 |
| Jul 02, 2024 | 1.110 | 1.200 | 1.090 | 1.140 | 1.140 | 1,478,500 |
| Jun 28, 2024 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 371,500 |
| Jun 27, 2024 | 1.120 | 1.130 | 1.080 | 1.110 | 1.110 | 1,592,967 |
| Jun 26, 2024 | 1.090 | 1.200 | 1.090 | 1.160 | 1.160 | 600,500 |
| Jun 25, 2024 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 1,168,000 |
| Jun 24, 2024 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 835,553 |
| Jun 21, 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 1.090 | 3,625,261 |
| Jun 20, 2024 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 624,865 |
| Jun 19, 2024 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,141,000 |
| Jun 18, 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 568,000 |
| Jun 17, 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,029,500 |
| Jun 14, 2024 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 1,057,000 |
| Jun 13, 2024 | 1.130 | 1.200 | 1.070 | 1.100 | 1.100 | 2,500,500 |
| Jun 12, 2024 | 1.140 | 1.160 | 1.100 | 1.130 | 1.130 | 898,000 |
| Jun 11, 2024 | 1.150 | 1.170 | 1.110 | 1.140 | 1.140 | 1,390,800 |
| Jun 07, 2024 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 2,230,500 |
| Jun 06, 2024 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 1,417,500 |
| Jun 05, 2024 | 1.300 | 1.300 | 1.220 | 1.230 | 1.230 | 1,174,500 |
| Jun 04, 2024 | 1.300 | 1.340 | 1.240 | 1.260 | 1.260 | 2,035,000 |
| Jun 03, 2024 | 1.250 | 1.390 | 1.220 | 1.280 | 1.280 | 3,443,500 |
| May 31, 2024 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 618,500 |
| May 30, 2024 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 438,096 |
| May 29, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 1.210 | 741,255 |
| May 28, 2024 | 1.270 | 1.310 | 1.190 | 1.200 | 1.200 | 1,500,299 |
| May 27, 2024 | 1.340 | 1.360 | 1.160 | 1.270 | 1.270 | 4,306,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.