CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong
· Delayed Price · Currency is HKD 7.71
+0.06 (0.78%)
At close: Dec 5, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.62 | 7.71 | 7.53 | 7.71 | 7.71 | 0.78% | 53,687,650 |
| Dec 4, 2025 | 7.73 | 7.77 | 7.59 | 7.65 | 7.65 | -0.65% | 111,550,800 |
| Dec 3, 2025 | 7.75 | 7.87 | 7.66 | 7.70 | 7.70 | -1.16% | 62,494,530 |
| Dec 2, 2025 | 7.81 | 7.87 | 7.75 | 7.79 | 7.79 | -0.76% | 68,809,530 |
| Dec 1, 2025 | 7.88 | 7.91 | 7.78 | 7.85 | 7.85 | -0.76% | 92,850,280 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | -1.62% | 66,084,166 |
| Nov 27, 2025 | 7.95 | 8.12 | 7.93 | 8.04 | 8.04 | 1.13% | 70,713,780 |
| Nov 26, 2025 | 7.90 | 8.32 | 7.81 | 7.95 | 7.95 | 2.32% | 147,202,600 |
| Nov 25, 2025 | 7.67 | 7.95 | 7.64 | 7.77 | 7.77 | 2.78% | 139,453,100 |
| Nov 24, 2025 | 7.46 | 7.64 | 7.32 | 7.56 | 7.56 | 2.44% | 121,272,900 |
| Nov 21, 2025 | 7.58 | 7.60 | 7.22 | 7.38 | 7.38 | -4.40% | 157,588,800 |
| Nov 20, 2025 | 7.61 | 7.78 | 7.57 | 7.72 | 7.72 | 1.98% | 64,196,830 |
| Nov 19, 2025 | 7.69 | 7.71 | 7.50 | 7.57 | 7.57 | -2.07% | 55,631,650 |
| Nov 18, 2025 | 7.76 | 7.93 | 7.66 | 7.73 | 7.73 | -1.78% | 59,415,680 |
| Nov 17, 2025 | 7.98 | 8.00 | 7.77 | 7.87 | 7.87 | -0.88% | 63,836,570 |
| Nov 14, 2025 | 7.82 | 8.07 | 7.82 | 7.94 | 7.94 | -0.13% | 82,608,650 |
| Nov 13, 2025 | 7.75 | 8.04 | 7.69 | 7.95 | 7.95 | 3.79% | 156,673,500 |
| Nov 12, 2025 | 7.62 | 7.82 | 7.57 | 7.66 | 7.66 | 1.32% | 107,953,200 |
| Nov 11, 2025 | 7.63 | 7.66 | 7.44 | 7.56 | 7.56 | -0.26% | 60,226,270 |
| Nov 10, 2025 | 7.38 | 7.65 | 7.33 | 7.58 | 7.58 | 2.71% | 98,472,530 |
| Nov 7, 2025 | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | -2.25% | 80,249,800 |
| Nov 6, 2025 | 7.42 | 7.59 | 7.37 | 7.55 | 7.55 | 2.03% | 78,695,500 |
| Nov 5, 2025 | 7.13 | 7.47 | 7.08 | 7.40 | 7.40 | 0.68% | 139,886,100 |
| Nov 4, 2025 | 7.64 | 7.71 | 7.34 | 7.35 | 7.35 | -4.42% | 144,262,200 |
| Nov 3, 2025 | 7.52 | 7.79 | 7.47 | 7.69 | 7.69 | 0.52% | 162,710,600 |
| Oct 31, 2025 | 7.47 | 7.80 | 7.36 | 7.65 | 7.65 | 2.41% | 227,486,100 |
| Oct 30, 2025 | 7.73 | 7.75 | 7.35 | 7.47 | 7.47 | -2.86% | 200,121,600 |
| Oct 28, 2025 | 7.80 | 7.83 | 7.61 | 7.69 | 7.69 | -1.16% | 142,570,800 |
| Oct 27, 2025 | 7.98 | 8.00 | 7.72 | 7.78 | 7.78 | -1.39% | 309,135,400 |
| Oct 24, 2025 | 8.21 | 8.21 | 7.83 | 7.89 | 7.89 | -3.90% | 265,424,900 |
| Oct 23, 2025 | 8.44 | 8.44 | 7.98 | 8.21 | 8.21 | -2.96% | 229,982,400 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.28 | 8.46 | 8.46 | -5.16% | 249,313,800 |
| Oct 21, 2025 | 9.14 | 9.14 | 8.87 | 8.92 | 8.92 | -1.11% | 69,991,280 |
| Oct 20, 2025 | 9.04 | 9.09 | 8.85 | 9.02 | 9.02 | 2.97% | 87,811,630 |
| Oct 17, 2025 | 9.32 | 9.34 | 8.70 | 8.76 | 8.76 | -5.50% | 136,719,900 |
| Oct 16, 2025 | 9.01 | 9.45 | 9.00 | 9.27 | 9.13 | 1.87% | 102,517,200 |
| Oct 15, 2025 | 8.95 | 9.15 | 8.64 | 9.10 | 8.96 | 3.53% | 126,004,200 |
| Oct 14, 2025 | 9.64 | 9.74 | 8.65 | 8.79 | 8.66 | -7.08% | 246,548,800 |
| Oct 13, 2025 | 9.20 | 9.48 | 9.11 | 9.46 | 9.32 | -0.73% | 146,056,900 |
| Oct 10, 2025 | 9.36 | 9.77 | 9.30 | 9.53 | 9.39 | 1.38% | 99,118,770 |
| Oct 9, 2025 | 9.79 | 9.80 | 9.28 | 9.40 | 9.26 | -4.28% | 134,960,600 |
| Oct 8, 2025 | 9.72 | 9.84 | 9.55 | 9.82 | 9.67 | 1.24% | 36,062,210 |
| Oct 6, 2025 | 9.70 | 9.72 | 9.59 | 9.70 | 9.55 | - | 23,411,370 |
| Oct 3, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.55 | 0.52% | 36,927,440 |
| Oct 2, 2025 | 9.37 | 9.69 | 9.33 | 9.65 | 9.50 | 2.99% | 88,720,320 |
| Sep 30, 2025 | 9.32 | 9.43 | 9.15 | 9.37 | 9.23 | 0.54% | 115,713,300 |
| Sep 29, 2025 | 9.12 | 9.40 | 8.92 | 9.32 | 9.18 | 2.53% | 124,539,800 |
| Sep 26, 2025 | 9.20 | 9.24 | 8.97 | 9.09 | 8.95 | -2.26% | 168,133,500 |
| Sep 25, 2025 | 9.42 | 9.53 | 9.24 | 9.30 | 9.16 | -1.59% | 133,691,000 |
| Sep 24, 2025 | 9.40 | 9.59 | 9.31 | 9.45 | 9.31 | -0.21% | 119,176,000 |
| Sep 23, 2025 | 9.95 | 10.05 | 9.39 | 9.47 | 9.33 | -4.73% | 252,680,100 |
| Sep 22, 2025 | 9.97 | 10.17 | 9.76 | 9.94 | 9.79 | - | 124,922,400 |
| Sep 19, 2025 | 10.15 | 10.29 | 9.79 | 9.94 | 9.79 | -1.97% | 155,400,200 |
| Sep 18, 2025 | 9.95 | 10.39 | 9.88 | 10.14 | 9.99 | 1.30% | 160,283,300 |
| Sep 17, 2025 | 10.28 | 10.32 | 9.85 | 10.01 | 9.86 | -2.63% | 225,196,900 |
| Sep 16, 2025 | 10.74 | 10.93 | 10.06 | 10.28 | 10.12 | -2.47% | 150,054,000 |
| Sep 15, 2025 | 10.37 | 10.81 | 10.20 | 10.54 | 10.38 | 1.84% | 129,814,100 |
| Sep 12, 2025 | 10.47 | 10.54 | 10.12 | 10.35 | 10.19 | 2.27% | 153,653,000 |
| Sep 11, 2025 | 9.90 | 10.38 | 9.37 | 10.12 | 9.97 | -7.50% | 461,580,200 |
| Sep 10, 2025 | 11.36 | 11.36 | 10.86 | 10.94 | 10.77 | -1.62% | 135,126,400 |
| Sep 9, 2025 | 11.26 | 11.63 | 11.02 | 11.12 | 10.95 | -3.14% | 135,665,900 |
| Sep 8, 2025 | 11.22 | 11.53 | 10.90 | 11.48 | 11.31 | 2.59% | 153,113,300 |
| Sep 5, 2025 | 11.00 | 11.30 | 10.78 | 11.19 | 11.02 | 3.32% | 125,008,100 |
| Sep 4, 2025 | 11.44 | 11.55 | 10.69 | 10.83 | 10.67 | -3.56% | 133,035,900 |
| Sep 3, 2025 | 10.75 | 11.50 | 10.75 | 11.23 | 11.06 | 4.47% | 173,570,300 |
| Sep 2, 2025 | 10.86 | 11.04 | 10.54 | 10.75 | 10.59 | -2.18% | 116,160,900 |
| Sep 1, 2025 | 10.07 | 11.04 | 10.02 | 10.99 | 10.82 | 9.14% | 212,781,600 |
| Aug 29, 2025 | 9.50 | 10.21 | 9.45 | 10.07 | 9.92 | 6.67% | 180,541,700 |
| Aug 28, 2025 | 9.85 | 9.87 | 9.18 | 9.44 | 9.30 | -2.88% | 216,421,700 |
| Aug 27, 2025 | 10.55 | 10.55 | 9.65 | 9.72 | 9.57 | -6.36% | 229,238,900 |
| Aug 26, 2025 | 10.75 | 11.02 | 10.37 | 10.38 | 10.22 | -4.33% | 170,782,700 |
| Aug 25, 2025 | 10.64 | 10.96 | 10.43 | 10.85 | 10.69 | 3.24% | 189,480,900 |
| Aug 22, 2025 | 10.60 | 10.69 | 9.94 | 10.51 | 10.35 | 0.19% | 203,524,500 |
| Aug 21, 2025 | 10.50 | 10.75 | 10.27 | 10.49 | 10.33 | 1.35% | 108,072,200 |
| Aug 20, 2025 | 10.45 | 10.73 | 10.17 | 10.35 | 10.19 | -2.73% | 173,005,200 |
| Aug 19, 2025 | 10.86 | 10.98 | 10.52 | 10.64 | 10.48 | -2.56% | 148,915,800 |
| Aug 18, 2025 | 10.91 | 11.13 | 10.81 | 10.92 | 10.76 | -0.36% | 148,507,800 |
| Aug 15, 2025 | 10.44 | 11.05 | 10.28 | 10.96 | 10.79 | 4.88% | 163,206,100 |
| Aug 14, 2025 | 10.74 | 10.81 | 10.35 | 10.45 | 10.29 | -2.52% | 144,832,400 |
| Aug 13, 2025 | 10.02 | 10.72 | 10.02 | 10.72 | 10.56 | 6.77% | 168,057,200 |
| Aug 12, 2025 | 10.32 | 10.46 | 10.02 | 10.04 | 9.89 | -3.09% | 138,351,500 |
| Aug 11, 2025 | 10.26 | 10.45 | 9.66 | 10.36 | 10.20 | 0.97% | 218,574,700 |
| Aug 8, 2025 | 9.57 | 10.35 | 9.47 | 10.26 | 10.11 | 5.99% | 228,865,400 |
| Aug 7, 2025 | 10.05 | 10.15 | 9.11 | 9.68 | 9.53 | -3.78% | 274,342,200 |
| Aug 6, 2025 | 9.94 | 10.15 | 9.64 | 10.06 | 9.91 | 0.60% | 144,311,600 |
| Aug 5, 2025 | 9.75 | 10.05 | 9.49 | 10.00 | 9.85 | 3.52% | 201,695,700 |
| Aug 4, 2025 | 9.73 | 9.82 | 9.45 | 9.66 | 9.51 | -2.33% | 130,527,900 |
| Aug 1, 2025 | 10.00 | 10.62 | 9.75 | 9.89 | 9.74 | -0.30% | 292,981,700 |
| Jul 31, 2025 | 10.10 | 10.70 | 9.76 | 9.92 | 9.77 | -1.78% | 374,491,500 |
| Jul 30, 2025 | 9.84 | 10.74 | 9.69 | 10.10 | 9.95 | 2.33% | 444,371,000 |
| Jul 29, 2025 | 9.11 | 9.95 | 8.96 | 9.87 | 9.72 | 8.46% | 313,459,200 |
| Jul 28, 2025 | 8.72 | 9.12 | 8.52 | 9.10 | 8.96 | 5.45% | 170,746,400 |
| Jul 25, 2025 | 8.60 | 8.79 | 8.51 | 8.63 | 8.50 | 0.12% | 122,274,500 |
| Jul 24, 2025 | 8.60 | 8.70 | 8.38 | 8.62 | 8.49 | 0.70% | 117,205,000 |
| Jul 23, 2025 | 8.85 | 8.85 | 8.45 | 8.56 | 8.43 | -2.39% | 141,364,400 |
| Jul 22, 2025 | 8.95 | 9.28 | 8.71 | 8.77 | 8.64 | -2.56% | 164,319,300 |
| Jul 21, 2025 | 9.20 | 9.29 | 8.91 | 9.00 | 8.86 | -2.07% | 115,823,500 |
| Jul 18, 2025 | 8.97 | 9.21 | 8.87 | 9.19 | 9.05 | 2.57% | 146,573,100 |
| Jul 17, 2025 | 8.67 | 9.04 | 8.60 | 8.96 | 8.82 | 3.58% | 218,076,300 |
| Jul 16, 2025 | 8.70 | 8.73 | 8.43 | 8.65 | 8.52 | 0.70% | 122,005,900 |