CSPC Pharmaceutical Group Limited 1093
HKEX · Hong Kong SAR China · Health Technology
HKD 10.07+0.60 (+6.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.07 | +6.28% | HKD 9.35 | HKD 10.16 | HKD 9.35 | 158.14M |
| 2026-09-29 | HKD 9.48 | +0.91% | HKD 9.56 | HKD 9.66 | HKD 9.42 | 84.59M |
| 2026-09-28 | HKD 9.39 | +0.64% | HKD 9.40 | HKD 9.55 | HKD 9.29 | 54.49M |
| 2026-09-25 | HKD 9.33 | -0.11% | HKD 9.34 | HKD 9.34 | HKD 9.17 |
| 38.61M |
| 2026-09-24 | HKD 9.34 | -3.21% | HKD 9.65 | HKD 9.66 | HKD 9.31 | 78.54M |
| 2026-09-23 | HKD 9.65 | -0.62% | HKD 9.71 | HKD 9.80 | HKD 9.60 | 59.98M |
| 2026-09-22 | HKD 9.71 | +1.09% | HKD 9.53 | HKD 9.73 | HKD 9.40 | 82.95M |
| 2026-09-21 | HKD 9.60 | +7.56% | HKD 9.06 | HKD 9.61 | HKD 9.02 | 117.02M |
| 2026-09-18 | HKD 8.93 | +0.90% | HKD 8.90 | HKD 9.23 | HKD 8.87 | 79.11M |
| 2026-09-17 | HKD 8.85 | +0.51% | HKD 8.63 | HKD 8.94 | HKD 8.63 | 49.97M |
| 2026-09-16 | HKD 8.81 | +1.21% | HKD 8.82 | HKD 8.85 | HKD 8.69 | 55.66M |
| 2026-09-15 | HKD 8.70 | -1.86% | HKD 8.86 | HKD 8.90 | HKD 8.69 | 51.43M |
| 2026-09-14 | HKD 8.86 | +1.78% | HKD 8.58 | HKD 8.89 | HKD 8.52 | 95.91M |
| 2026-09-11 | HKD 8.71 | -0.68% | HKD 8.67 | HKD 8.77 | HKD 8.56 | 111.54M |
| 2026-09-10 | HKD 8.77 | -3.63% | HKD 8.90 | HKD 9.09 | HKD 8.70 | 150.35M |
| 2026-09-09 | HKD 9.10 | -3.40% | HKD 9.39 | HKD 9.42 | HKD 8.56 | 203.24M |
| 2026-09-08 | HKD 9.42 | -2.69% | HKD 9.59 | HKD 9.64 | HKD 9.40 | 71.81M |
| 2026-09-07 | HKD 9.68 | -0.05% | HKD 9.69 | HKD 9.76 | HKD 9.60 | 40.82M |
| 2026-09-04 | HKD 9.69 | +0.78% | HKD 9.70 | HKD 9.76 | HKD 9.54 | 90.54M |
| 2026-09-03 | HKD 9.61 | +4.80% | HKD 9.26 | HKD 9.75 | HKD 9.19 | 134.92M |
| 2026-09-02 | HKD 9.17 | -0.65% | HKD 9.33 | HKD 9.38 | HKD 9.10 | 65.80M |
| 2026-09-01 | HKD 9.23 | -0.11% | HKD 9.13 | HKD 9.32 | HKD 9.11 | 59.56M |
| 2026-08-31 | HKD 9.24 | -3.04% | HKD 9.44 | HKD 9.44 | HKD 9.08 | 136.48M |
| 2026-08-28 | HKD 9.53 | -1.55% | HKD 9.63 | HKD 9.72 | HKD 9.51 | 74.46M |
| 2026-08-27 | HKD 9.68 | +1.63% | HKD 9.80 | HKD 9.80 | HKD 9.40 | 121.78M |
| 2026-08-26 | HKD 9.52 | +1.22% | HKD 9.51 | HKD 9.98 | HKD 9.43 | 190.28M |
| 2026-08-25 | HKD 9.41 | +0.16% | HKD 9.31 | HKD 9.50 | HKD 9.19 | 126.61M |
| 2026-08-24 | HKD 9.40 | +2.23% | HKD 9.50 | HKD 9.68 | HKD 9.16 | 141.57M |
| 2026-08-21 | HKD 9.19 | -3.47% | HKD 9.51 | HKD 9.51 | HKD 9.02 | 135.37M |
| 2026-08-20 | HKD 9.52 | +9.61% | HKD 9.50 | HKD 10.17 | HKD 9.43 | 439.74M |
| 2026-08-19 | HKD 8.69 | -1.31% | HKD 8.80 | HKD 8.95 | HKD 8.65 | 67.35M |
| 2026-08-18 | HKD 8.80 | +0.51% | HKD 8.75 | HKD 8.89 | HKD 8.63 | 49.36M |
| 2026-08-17 | HKD 8.76 | +0.75% | HKD 8.78 | HKD 9.05 | HKD 8.61 | 70.42M |
| 2026-08-14 | HKD 8.69 | -1.81% | HKD 8.79 | HKD 8.86 | HKD 8.64 | 39.42M |
| 2026-08-13 | HKD 8.85 | +2.02% | HKD 8.61 | HKD 9.22 | HKD 8.58 | 105.73M |
| 2026-08-12 | HKD 8.68 | -0.29% | HKD 8.65 | HKD 8.76 | HKD 8.52 | 50.92M |
| 2026-08-11 | HKD 8.70 | +0.87% | HKD 8.60 | HKD 8.99 | HKD 8.60 | 72.20M |
| 2026-08-10 | HKD 8.63 | -0.75% | HKD 8.94 | HKD 9.10 | HKD 8.60 | 86.46M |
| 2026-08-07 | HKD 8.69 | +2.24% | HKD 8.48 | HKD 8.75 | HKD 8.36 | 76.17M |
| 2026-08-06 | HKD 8.50 | +1.49% | HKD 8.45 | HKD 8.52 | HKD 8.21 | 55.11M |
| 2026-08-05 | HKD 8.38 | -1.30% | HKD 8.42 | HKD 8.60 | HKD 8.27 | 74.50M |
| 2026-08-04 | HKD 8.48 | +0.24% | HKD 8.45 | HKD 8.76 | HKD 8.42 | 54.63M |
| 2026-08-03 | HKD 8.47 | -1.34% | HKD 8.52 | HKD 8.68 | HKD 8.31 | 52.66M |
| 2026-07-31 | HKD 8.58 | +0.35% | HKD 8.51 | HKD 8.69 | HKD 8.37 | 55.67M |
| 2026-07-30 | HKD 8.55 | -2.40% | HKD 8.76 | HKD 8.82 | HKD 8.41 | 77.69M |
| 2026-07-29 | HKD 8.76 | +3.18% | HKD 8.60 | HKD 8.79 | HKD 8.52 | 93.87M |
| 2026-07-28 | HKD 8.49 | +2.29% | HKD 8.56 | HKD 8.65 | HKD 8.31 | 71.72M |
| 2026-07-27 | HKD 8.30 | -2.92% | HKD 8.42 | HKD 8.56 | HKD 8.28 | 78.34M |
| 2026-07-24 | HKD 8.55 | +2.15% | HKD 8.26 | HKD 8.86 | HKD 8.24 | 136.28M |
| 2026-07-23 | HKD 8.37 | -0.36% | HKD 8.40 | HKD 8.49 | HKD 8.29 | 29.58M |
| 2026-07-22 | HKD 8.40 | -0.12% | HKD 8.30 | HKD 8.53 | HKD 8.26 | 65.28M |
| 2026-07-21 | HKD 8.41 | -1.06% | HKD 8.50 | HKD 8.58 | HKD 8.24 | 56.86M |
| 2026-07-20 | HKD 8.50 | +4.94% | HKD 8.18 | HKD 8.59 | HKD 8.12 | 85.94M |
| 2026-07-17 | HKD 8.10 | -5.81% | HKD 8.60 | HKD 8.69 | HKD 7.97 | 143.95M |
| 2026-07-16 | HKD 8.60 | +2.02% | HKD 8.37 | HKD 8.72 | HKD 8.36 | 128.51M |
| 2026-07-15 | HKD 8.43 | +3.95% | HKD 8.11 | HKD 8.65 | HKD 8.11 | 177.60M |
| 2026-07-14 | HKD 8.11 | -0.61% | HKD 8.14 | HKD 8.24 | HKD 7.95 | 103.70M |
| 2026-07-13 | HKD 8.16 | +0.62% | HKD 8.11 | HKD 8.26 | HKD 7.90 | 110.04M |
| 2026-07-10 | HKD 8.11 | +3.44% | HKD 7.92 | HKD 8.49 | HKD 7.66 | 151.89M |
| 2026-07-09 | HKD 7.84 | 0.00% | HKD 7.66 | HKD 8.07 | HKD 7.64 | 110.38M |
| 2026-07-08 | HKD 7.84 | -0.38% | HKD 7.80 | HKD 8.08 | HKD 7.75 | 89.63M |
| 2026-07-07 | HKD 7.87 | -4.37% | HKD 8.12 | HKD 8.23 | HKD 7.79 | 89.65M |
| 2026-07-06 | HKD 8.23 | +2.87% | HKD 8.01 | HKD 8.58 | HKD 7.95 | 171.80M |
| 2026-07-03 | HKD 8.00 | +5.96% | HKD 7.82 | HKD 8.08 | HKD 7.69 | 179.06M |
| 2026-07-02 | HKD 7.55 | +8.32% | HKD 7.36 | HKD 7.69 | HKD 7.28 | 172.11M |
| 2026-06-30 | HKD 6.97 | -2.52% | HKD 7.06 | HKD 7.22 | HKD 6.85 | 131.82M |
| 2026-06-29 | HKD 7.15 | +6.88% | HKD 6.75 | HKD 7.47 | HKD 6.65 | 156.44M |
| 2026-06-26 | HKD 6.69 | +0.60% | HKD 6.67 | HKD 6.84 | HKD 6.59 | 85.61M |
| 2026-06-25 | HKD 6.65 | -2.06% | HKD 6.79 | HKD 6.85 | HKD 6.53 | 87.08M |
| 2026-06-24 | HKD 6.79 | -0.73% | HKD 6.75 | HKD 6.93 | HKD 6.64 | 102.87M |
| 2026-06-23 | HKD 6.84 | -0.15% | HKD 6.89 | HKD 7.06 | HKD 6.80 | 52.22M |
| 2026-06-22 | HKD 6.85 | -0.58% | HKD 6.89 | HKD 6.89 | HKD 6.53 | 85.60M |
| 2026-06-18 | HKD 6.89 | -0.58% | HKD 6.88 | HKD 7.01 | HKD 6.75 | 75.82M |
| 2026-06-17 | HKD 6.93 | -2.12% | HKD 7.02 | HKD 7.12 | HKD 6.88 | 48.05M |
| 2026-06-16 | HKD 7.08 | -3.67% | HKD 7.40 | HKD 7.40 | HKD 7.02 | 56.96M |
| 2026-06-15 | HKD 7.35 | +1.52% | HKD 7.33 | HKD 7.57 | HKD 7.33 | 76.80M |
| 2026-06-12 | HKD 7.24 | +0.42% | HKD 7.28 | HKD 7.36 | HKD 7.16 | 91.65M |
| 2026-06-11 | HKD 7.21 | -0.69% | HKD 7.23 | HKD 7.36 | HKD 7.11 | 76.13M |
| 2026-06-10 | HKD 7.26 | +3.71% | HKD 6.95 | HKD 7.34 | HKD 6.92 | 106.65M |
| 2026-06-09 | HKD 7.00 | -1.27% | HKD 7.09 | HKD 7.19 | HKD 6.94 | 100.80M |
| 2026-06-08 | HKD 7.09 | -2.07% | HKD 7.06 | HKD 7.22 | HKD 6.98 | 101.75M |
| 2026-06-05 | HKD 7.24 | 0.00% | HKD 7.30 | HKD 7.46 | HKD 7.16 | 88.46M |
| 2026-06-04 | HKD 7.24 | -0.14% | HKD 7.28 | HKD 7.47 | HKD 7.15 | 82.04M |
| 2026-06-03 | HKD 7.25 | -4.23% | HKD 7.54 | HKD 7.55 | HKD 7.12 | 124.22M |
| 2026-06-02 | HKD 7.57 | -0.13% | HKD 7.52 | HKD 7.70 | HKD 7.43 | 118.75M |
| 2026-06-01 | HKD 7.58 | +1.07% | HKD 7.68 | HKD 7.88 | HKD 7.46 | 169.70M |
| 2026-05-29 | HKD 7.50 | +7.76% | HKD 6.96 | HKD 7.52 | HKD 6.94 | 235.15M |
| 2026-05-28 | HKD 6.96 | -1.14% | HKD 7.04 | HKD 7.30 | HKD 6.86 | 188.35M |
| 2026-05-27 | HKD 7.04 | -5.38% | HKD 7.45 | HKD 7.50 | HKD 6.64 | 221.45M |
| 2026-05-26 | HKD 7.44 | -3.25% | HKD 7.77 | HKD 7.77 | HKD 7.38 | 77.23M |