CStone Pharmaceuticals (HKG:2616)
Hong Kong
· Delayed Price · Currency is HKD 9.49
+0.07 (0.74%)
Apr 29, 2026, 4:08 PM HKT
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.70 | 9.70 | 9.37 | 9.44 | - | 0.21% | 10,147,100 |
| Apr 28, 2026 | 9.70 | 10.16 | 9.33 | 9.42 | 9.42 | -4.56% | 10,149,600 |
| Apr 27, 2026 | 9.68 | 9.99 | 9.44 | 9.87 | 9.87 | 1.96% | 10,729,690 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.36 | 9.68 | 9.68 | -3.20% | 14,191,500 |
| Apr 23, 2026 | 10.16 | 10.25 | 9.60 | 10.00 | 10.00 | -1.57% | 11,915,660 |
| Apr 22, 2026 | 10.30 | 10.31 | 9.73 | 10.16 | 10.16 | 3.57% | 11,710,332 |
| Apr 21, 2026 | 10.25 | 10.25 | 9.63 | 9.81 | 9.81 | -3.63% | 7,521,000 |
| Apr 20, 2026 | 10.00 | 10.26 | 9.74 | 10.18 | 10.18 | 0.79% | 10,255,900 |
| Apr 17, 2026 | 10.23 | 10.32 | 9.88 | 10.10 | 10.10 | -1.27% | 5,678,500 |
| 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 |
| 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 |