Skip to main content
CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.36
-0.05 (-0.59%)
Apr 29, 2026, 4:08 PM HKT

CSPC Pharmaceutical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.508.558.338.368.36-0.59%83,305,033
Apr 28, 20268.709.078.358.418.41-4.54%112,348,200
Apr 27, 20269.009.008.788.818.81-1.89%53,290,902
Apr 24, 20268.859.088.748.988.980.67%72,304,229
Apr 23, 20268.808.938.688.928.921.71%89,327,730
Apr 22, 20268.878.988.748.778.77-2.23%110,545,525
Apr 21, 20268.899.088.818.978.97-0.44%50,912,490
Apr 20, 20269.059.078.819.019.010.56%62,822,480
Apr 17, 20269.259.308.818.968.96-4.17%106,962,100
Apr 16, 20269.449.459.219.359.35-0.95%75,735,170
Apr 15, 20269.359.559.249.449.443.06%80,810,310
Apr 14, 20269.129.249.019.169.161.78%63,113,080
Apr 13, 20269.209.208.959.009.00-2.81%45,445,270
Apr 10, 20269.149.369.149.269.261.65%56,688,380
Apr 9, 20269.309.479.119.119.11-2.15%63,472,760
Apr 8, 20269.889.949.289.319.31-4.12%90,464,560
Apr 2, 20269.629.889.499.719.710.94%101,003,200
Apr 1, 20269.489.729.319.629.625.71%144,390,271
Mar 31, 20269.289.458.979.109.10-1.94%78,055,410
Mar 30, 20269.069.539.069.289.28-0.11%103,681,700
Mar 27, 20268.239.338.109.299.2913.85%192,997,300
Mar 26, 20268.418.727.998.168.16-3.89%233,848,800
Mar 25, 20268.468.728.308.498.491.92%110,992,800
Mar 24, 20268.458.528.148.338.330.73%99,205,490
Mar 23, 20268.648.688.198.278.27-6.02%111,498,696
Mar 20, 20268.959.148.718.808.80-2.44%69,224,160
Mar 19, 20269.109.158.919.029.02-1.85%66,089,230
Mar 18, 20269.119.349.099.199.190.88%60,678,500
Mar 17, 20269.039.439.009.119.110.89%81,045,320
Mar 16, 20268.649.048.609.039.035.12%87,136,650
Mar 13, 20268.608.708.458.598.59-0.69%101,144,100
Mar 12, 20269.009.098.508.658.65-4.53%97,257,670
Mar 11, 20269.299.348.989.069.06-2.16%86,721,680
Mar 10, 20269.309.489.199.269.261.20%77,520,280
Mar 9, 20269.279.278.739.159.15-2.35%123,722,200
Mar 6, 20269.019.488.979.379.372.97%66,293,770
Mar 5, 20269.139.298.989.109.101.22%62,594,410
Mar 4, 20269.009.248.838.998.99-2.49%102,485,200
Mar 3, 20269.609.639.119.229.22-3.76%76,358,700
Mar 2, 20269.689.739.409.589.58-3.23%85,906,960
Feb 27, 20269.529.939.469.909.903.77%94,919,610
Feb 26, 202610.1210.129.519.549.54-4.50%99,381,920
Feb 25, 202610.0710.229.899.999.99-0.70%66,040,330
Feb 24, 202610.5810.589.9810.0610.06-5.18%102,206,800
Feb 23, 202610.6010.8910.5310.6110.610.86%74,400,590
Feb 20, 202610.2510.5710.1810.5210.522.63%55,243,661
Feb 16, 202610.1910.259.9710.2510.251.38%15,319,970
Feb 13, 202610.0810.119.9010.1110.11-0.30%45,442,545
Feb 12, 202610.4410.5410.1010.1410.14-3.24%69,152,280
Feb 11, 202610.4910.7010.3710.4810.481.55%100,161,698
Feb 10, 20269.8410.599.7410.3210.325.52%150,278,800
Feb 9, 20269.7010.099.709.789.781.24%90,373,770
Feb 6, 20269.539.829.459.669.66-0.82%70,900,360
Feb 5, 20269.559.859.489.749.740.52%77,929,210
Feb 4, 20269.909.959.529.699.69-2.02%97,936,780
Feb 3, 20269.359.999.279.899.898.09%218,548,200
Feb 2, 20269.7010.109.129.159.15-4.69%279,300,700
Jan 30, 202610.9410.969.329.609.60-10.20%570,487,236
Jan 29, 202610.6010.8210.4710.6910.691.33%103,585,000
Jan 28, 20269.9410.629.9410.5510.556.14%232,045,400
Jan 27, 20269.609.989.499.949.943.54%106,657,200
Jan 26, 20269.819.919.459.609.60-2.14%80,772,980
Jan 23, 20269.609.839.609.819.811.34%74,880,993
Jan 22, 20269.9010.009.549.689.68-2.12%79,368,880
Jan 21, 20269.699.959.609.899.891.64%58,136,360
Jan 20, 20269.599.879.569.739.73-0.10%67,927,020
Jan 19, 20269.749.959.619.749.74-0.92%104,416,300
Jan 16, 20269.909.939.729.839.830.31%79,718,565
Jan 15, 20269.759.969.699.809.80-0.10%94,825,600
Jan 14, 20269.8510.169.669.819.810.31%168,692,600
Jan 13, 20269.4910.049.459.789.783.38%230,696,100
Jan 12, 20269.309.499.249.469.463.05%172,072,900
Jan 9, 20269.039.318.899.189.180.99%97,048,913
Jan 8, 20269.149.198.929.099.09-0.33%108,749,900
Jan 7, 20268.809.228.769.129.122.93%142,734,000
Jan 6, 20268.928.958.628.868.86-0.34%120,027,200
Jan 5, 20268.498.948.388.898.894.83%172,606,600
Jan 2, 20268.538.688.388.488.480.59%38,472,290
Dec 31, 20258.468.508.308.438.43-0.82%74,778,020
Dec 30, 20258.618.698.438.508.50-0.82%115,104,400
Dec 29, 20258.808.858.538.578.57-2.28%133,962,500
Dec 24, 20258.789.008.698.778.77-1.24%129,665,500
Dec 23, 20258.308.888.248.888.887.64%316,765,101
Dec 22, 20258.278.458.118.258.250.61%172,598,100
Dec 19, 20258.008.387.998.208.202.37%199,797,151
Dec 18, 20257.438.047.438.018.016.52%195,489,500
Dec 17, 20257.387.557.307.527.522.17%71,115,495
Dec 16, 20257.497.547.197.367.36-2.00%108,437,100
Dec 15, 20257.647.667.457.517.51-1.96%106,676,579
Dec 12, 20257.747.807.627.667.66-0.39%99,758,360
Dec 11, 20257.767.837.597.697.69-1.03%84,711,150
Dec 10, 20257.607.797.467.777.773.19%98,860,420
Dec 9, 20257.507.677.407.537.530.53%104,278,900
Dec 8, 20257.807.867.467.497.49-2.85%110,166,100
Dec 5, 20257.627.717.537.717.710.78%53,687,650
Dec 4, 20257.737.777.597.657.65-0.65%111,550,800
Dec 3, 20257.757.877.667.707.70-1.16%62,494,530
Dec 2, 20257.817.877.757.797.79-0.76%68,809,530
Dec 1, 20257.887.917.787.857.85-0.76%92,850,280
Nov 28, 20258.108.107.917.917.91-1.62%66,084,166