CStone Pharmaceuticals (HKG:2616)
Hong Kong
· Delayed Price · Currency is HKD 6.94
+0.46 (7.10%)
Mar 10, 2026, 1:15 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.50 | 6.80 | 6.47 | 6.77 | - | 4.48% | 2,778,000 |
| 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 |
| Jan 28, 2026 | 5.57 | 5.65 | 5.45 | 5.57 | 5.57 | - | 5,180,500 |
| Jan 27, 2026 | 5.50 | 5.72 | 5.31 | 5.57 | 5.57 | 2.58% | 9,859,400 |
| Jan 26, 2026 | 5.65 | 5.71 | 5.42 | 5.43 | 5.43 | -3.89% | 8,046,370 |
| Jan 23, 2026 | 5.35 | 5.75 | 5.35 | 5.65 | 5.65 | 5.61% | 11,981,804 |
| Jan 22, 2026 | 5.58 | 5.58 | 5.30 | 5.35 | 5.35 | -2.01% | 8,480,500 |
| Jan 21, 2026 | 5.48 | 5.53 | 5.26 | 5.46 | 5.46 | -0.36% | 8,793,500 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.47 | 5.48 | 5.48 | -5.03% | 7,323,000 |
| Jan 19, 2026 | 6.35 | 6.35 | 5.69 | 5.77 | 5.77 | -5.56% | 6,650,500 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.08 | 6.11 | 6.11 | -3.32% | 3,473,169 |
| Jan 15, 2026 | 6.41 | 6.41 | 6.22 | 6.32 | 6.32 | 0.80% | 4,264,000 |
| Jan 14, 2026 | 6.31 | 6.43 | 6.09 | 6.27 | 6.27 | 1.13% | 9,356,000 |
| Jan 13, 2026 | 6.00 | 6.58 | 5.94 | 6.20 | 6.20 | 5.80% | 17,289,400 |
| Jan 12, 2026 | 5.95 | 5.97 | 5.72 | 5.86 | 5.86 | 1.21% | 5,685,800 |
| Jan 9, 2026 | 5.78 | 5.89 | 5.57 | 5.79 | 5.79 | 0.17% | 5,092,500 |
| Jan 8, 2026 | 5.63 | 5.92 | 5.61 | 5.78 | 5.78 | 2.12% | 9,588,600 |
| Jan 7, 2026 | 5.30 | 5.82 | 5.30 | 5.66 | 5.66 | 5.79% | 11,739,700 |
| Jan 6, 2026 | 5.54 | 5.54 | 5.26 | 5.35 | 5.35 | -3.08% | 6,860,942 |
| Jan 5, 2026 | 5.34 | 5.78 | 5.21 | 5.52 | 5.52 | 3.37% | 10,644,720 |
| Jan 2, 2026 | 5.27 | 5.36 | 5.16 | 5.34 | 5.34 | 1.33% | 3,123,900 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | -1.50% | 5,517,000 |
| Dec 30, 2025 | 5.52 | 5.60 | 5.28 | 5.35 | 5.35 | -2.90% | 8,532,000 |
| Dec 29, 2025 | 5.78 | 5.89 | 5.41 | 5.51 | 5.51 | -2.65% | 8,472,195 |
| Dec 24, 2025 | 5.85 | 5.85 | 5.60 | 5.66 | 5.66 | -3.25% | 5,539,945 |
| Dec 23, 2025 | 5.84 | 6.06 | 5.72 | 5.85 | 5.85 | 0.17% | 9,219,500 |
| Dec 22, 2025 | 6.02 | 6.17 | 5.84 | 5.84 | 5.84 | -2.99% | 4,692,500 |
| Dec 19, 2025 | 5.79 | 6.35 | 5.75 | 6.02 | 6.02 | 3.97% | 14,299,820 |
| Dec 18, 2025 | 5.64 | 5.79 | 5.52 | 5.79 | 5.79 | 3.02% | 7,666,080 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.54 | 5.62 | 5.62 | 0.54% | 4,894,000 |
| Dec 16, 2025 | 5.88 | 5.95 | 5.50 | 5.59 | 5.59 | -5.25% | 9,490,000 |
| Dec 15, 2025 | 6.00 | 6.01 | 5.77 | 5.90 | 5.90 | -3.59% | 7,798,500 |
| Dec 12, 2025 | 5.81 | 6.16 | 5.76 | 6.12 | 6.12 | 6.43% | 10,039,890 |
| Dec 11, 2025 | 6.08 | 6.13 | 5.69 | 5.75 | 5.75 | -3.36% | 9,956,206 |
| Dec 10, 2025 | 5.56 | 6.00 | 5.54 | 5.95 | 5.95 | 6.25% | 19,037,420 |
| Dec 9, 2025 | 5.66 | 5.79 | 5.50 | 5.60 | 5.60 | 0.54% | 7,514,929 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.39 | 5.57 | 5.57 | -1.76% | 8,085,500 |
| Dec 5, 2025 | 5.77 | 5.84 | 5.53 | 5.67 | 5.67 | -1.73% | 5,879,500 |
| Dec 4, 2025 | 5.77 | 5.82 | 5.64 | 5.77 | 5.77 | 2.85% | 6,186,000 |
| Dec 3, 2025 | 5.66 | 5.83 | 5.56 | 5.61 | 5.61 | -1.92% | 5,453,262 |
| Dec 2, 2025 | 5.62 | 5.72 | 5.51 | 5.72 | 5.72 | -0.17% | 9,927,500 |
| Dec 1, 2025 | 6.11 | 6.17 | 5.61 | 5.73 | 5.73 | -6.22% | 9,048,500 |
| Nov 28, 2025 | 6.26 | 6.36 | 6.05 | 6.11 | 6.11 | -2.24% | 5,283,500 |
| Nov 27, 2025 | 6.00 | 6.36 | 5.98 | 6.25 | 6.25 | 5.22% | 8,957,085 |
| Nov 26, 2025 | 5.86 | 6.08 | 5.70 | 5.94 | 5.94 | 5.32% | 12,550,000 |
| Nov 25, 2025 | 5.62 | 5.84 | 5.61 | 5.64 | 5.64 | 0.36% | 5,855,500 |
| Nov 24, 2025 | 5.61 | 5.69 | 5.39 | 5.62 | 5.62 | 0.90% | 10,234,000 |
| Nov 21, 2025 | 5.80 | 5.87 | 5.48 | 5.57 | 5.57 | -6.86% | 9,643,255 |
| Nov 20, 2025 | 5.76 | 6.08 | 5.67 | 5.98 | 5.98 | 6.60% | 11,441,500 |
| Nov 19, 2025 | 5.50 | 5.73 | 5.50 | 5.61 | 5.61 | -0.36% | 6,034,500 |
| Nov 18, 2025 | 5.82 | 5.82 | 5.56 | 5.63 | 5.63 | -2.09% | 5,355,250 |
| Nov 17, 2025 | 6.08 | 6.08 | 5.72 | 5.75 | 5.75 | -5.43% | 6,384,500 |
| Nov 14, 2025 | 5.43 | 6.43 | 5.43 | 6.08 | 6.08 | 10.75% | 19,653,490 |
| Nov 13, 2025 | 5.53 | 5.71 | 5.36 | 5.49 | 5.49 | -0.54% | 10,521,410 |
| Nov 12, 2025 | 5.38 | 5.54 | 5.35 | 5.52 | 5.52 | 2.60% | 6,649,500 |
| Nov 11, 2025 | 5.47 | 5.63 | 5.28 | 5.38 | 5.38 | -2.54% | 8,715,900 |
| Nov 10, 2025 | 5.30 | 5.59 | 5.20 | 5.52 | 5.52 | 1.66% | 13,954,520 |
| Nov 7, 2025 | 5.87 | 5.87 | 5.24 | 5.43 | 5.43 | -7.50% | 33,119,500 |
| Nov 6, 2025 | 6.02 | 6.02 | 5.61 | 5.87 | 5.87 | - | 16,296,340 |
| Nov 5, 2025 | 5.95 | 6.01 | 5.80 | 5.87 | 5.87 | -3.14% | 9,830,610 |
| Nov 4, 2025 | 6.29 | 6.29 | 6.00 | 6.06 | 6.06 | -2.57% | 5,711,000 |
| Nov 3, 2025 | 6.26 | 6.45 | 6.05 | 6.22 | 6.22 | -0.64% | 9,838,800 |
| Oct 31, 2025 | 6.34 | 6.47 | 6.14 | 6.26 | 6.26 | 0.81% | 7,555,500 |
| Oct 30, 2025 | 6.40 | 6.44 | 5.94 | 6.21 | 6.21 | -1.43% | 9,287,320 |
| Oct 28, 2025 | 6.68 | 6.68 | 6.14 | 6.30 | 6.30 | -3.67% | 12,798,500 |
| Oct 27, 2025 | 6.47 | 6.62 | 6.37 | 6.54 | 6.54 | 3.48% | 13,189,510 |
| Oct 24, 2025 | 6.22 | 6.43 | 6.14 | 6.32 | 6.32 | 1.61% | 9,376,500 |
| Oct 23, 2025 | 6.86 | 6.86 | 6.09 | 6.22 | 6.22 | -8.80% | 31,965,500 |
| Oct 22, 2025 | 7.23 | 7.28 | 6.80 | 6.82 | 6.82 | -4.48% | 7,922,285 |
| Oct 21, 2025 | 7.00 | 7.44 | 6.88 | 7.14 | 7.14 | 3.78% | 18,073,000 |
| Oct 20, 2025 | 7.16 | 7.29 | 6.66 | 6.88 | 6.88 | -0.15% | 20,047,500 |
| Oct 17, 2025 | 7.08 | 7.50 | 6.70 | 6.89 | 6.89 | 0.29% | 23,967,000 |
| Oct 16, 2025 | 6.98 | 7.39 | 6.78 | 6.87 | 6.87 | 0.73% | 18,554,100 |
| Oct 15, 2025 | 6.75 | 6.87 | 6.56 | 6.82 | 6.82 | 1.34% | 10,747,020 |
| Oct 14, 2025 | 7.16 | 7.28 | 6.65 | 6.73 | 6.73 | -6.01% | 10,779,500 |
| Oct 13, 2025 | 6.46 | 7.16 | 6.45 | 7.16 | 7.16 | 5.29% | 16,039,480 |