CStone Pharmaceuticals 2616
HKEX · Hong Kong SAR China · Health Technology
HKD 5.66-0.25 (-4.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.63 | -4.58% | HKD 5.89 | HKD 5.89 | HKD 5.42 | 3.13M |
| 2026-09-30 | HKD 5.90 | +6.12% | HKD 5.56 | HKD 5.95 | HKD 5.55 | 7.94M |
| 2026-09-29 | HKD 5.56 | +8.17% | HKD 5.15 | HKD 5.64 | HKD 5.12 | 9.46M |
| 2026-09-28 | HKD 5.14 | -3.66% | HKD 5.47 | HKD 5.47 | HKD 5.04 | 7.55M |
| 2026-09-25 | HKD 5.34 | -0.74% | HKD 5.39 | HKD 5.55 | HKD 5.25 | 1.73M |
| 2026-09-24 | HKD 5.38 | -7.01% | HKD 5.77 | HKD 5.77 | HKD 5.37 | 7.81M |
| 2026-09-23 | HKD 5.78 | +1.58% | HKD 5.75 | HKD 5.88 | HKD 5.70 | 5.61M |
| 2026-09-22 | HKD 5.69 | +0.71% | HKD 5.63 | HKD 5.72 | HKD 5.51 | 5.28M |
| 2026-09-21 | HKD 5.65 | +5.90% | HKD 5.38 | HKD 5.82 | HKD 5.38 | 11.70M |
| 2026-09-18 | HKD 5.34 | -0.84% | HKD 5.39 | HKD 5.60 | HKD 5.22 | 15.65M |
| 2026-09-17 | HKD 5.38 | +3.56% | HKD 5.20 | HKD 5.44 | HKD 5.06 | 16.46M |
| 2026-09-16 | HKD 5.20 | -12.62% | HKD 5.95 | HKD 5.95 | HKD 5.13 | 20.55M |
| 2026-09-15 | HKD 5.95 | -0.50% | HKD 6.02 | HKD 6.14 | HKD 5.82 | 25.03M |
| 2026-09-14 | HKD 5.97 | +3.28% | HKD 5.78 | HKD 6.10 | HKD 5.58 | 13.26M |
| 2026-09-11 | HKD 5.78 | -4.85% | HKD 5.99 | HKD 5.99 | HKD 5.55 | 25.00M |
| 2026-09-10 | HKD 6.08 | -1.38% | HKD 6.16 | HKD 6.36 | HKD 5.97 | 22.34M |
| 2026-09-09 | HKD 6.16 | -0.16% | HKD 6.24 | HKD 6.30 | HKD 6.00 | 24.70M |
| 2026-09-08 | HKD 6.18 | +1.73% | HKD 6.07 | HKD 6.49 | HKD 5.89 | 20.02M |
| 2026-09-07 | HKD 6.07 | -1.94% | HKD 6.48 | HKD 6.58 | HKD 5.85 | 38.96M |
| 2026-09-04 | HKD 6.19 | +0.16% | HKD 6.20 | HKD 6.49 | HKD 6.19 | 8.77M |
| 2026-09-03 | HKD 6.18 | 0.00% | HKD 6.28 | HKD 6.35 | HKD 6.01 | 5.59M |
| 2026-09-02 | HKD 6.18 | +8.33% | HKD 5.76 | HKD 6.25 | HKD 5.74 | 9.93M |
| 2026-09-01 | HKD 5.70 | -0.78% | HKD 5.75 | HKD 5.86 | HKD 5.60 | 5.20M |
| 2026-08-31 | HKD 5.75 | -2.38% | HKD 5.89 | HKD 5.89 | HKD 5.50 | 10.32M |
| 2026-08-28 | HKD 5.89 | -7.54% | HKD 6.55 | HKD 6.65 | HKD 5.73 | 13.03M |
| 2026-08-27 | HKD 6.37 | +7.42% | HKD 5.93 | HKD 6.37 | HKD 5.84 | 10.07M |
| 2026-08-26 | HKD 5.93 | +1.54% | HKD 5.95 | HKD 6.16 | HKD 5.84 | 8.29M |
| 2026-08-25 | HKD 5.84 | +5.23% | HKD 5.55 | HKD 5.95 | HKD 5.36 | 6.00M |
| 2026-08-24 | HKD 5.55 | +3.06% | HKD 5.59 | HKD 5.75 | HKD 5.40 | 6.80M |
| 2026-08-21 | HKD 5.39 | -1.19% | HKD 5.50 | HKD 5.55 | HKD 5.25 | 5.44M |
| 2026-08-20 | HKD 5.45 | +6.45% | HKD 5.30 | HKD 5.72 | HKD 5.22 | 9.55M |
| 2026-08-19 | HKD 5.12 | -4.92% | HKD 5.45 | HKD 5.45 | HKD 5.05 | 6.99M |
| 2026-08-18 | HKD 5.39 | -4.18% | HKD 5.67 | HKD 5.81 | HKD 5.33 | 5.15M |
| 2026-08-17 | HKD 5.62 | -2.18% | HKD 5.65 | HKD 5.80 | HKD 5.53 | 4.60M |
| 2026-08-14 | HKD 5.74 | -0.78% | HKD 5.95 | HKD 5.95 | HKD 5.61 | 7.24M |
| 2026-08-13 | HKD 5.79 | -0.60% | HKD 5.93 | HKD 5.95 | HKD 5.78 | 3.97M |
| 2026-08-12 | HKD 5.82 | -2.10% | HKD 5.95 | HKD 6.05 | HKD 5.75 | 4.82M |
| 2026-08-11 | HKD 5.95 | +11.32% | HKD 5.48 | HKD 6.22 | HKD 5.28 | 20.05M |
| 2026-08-10 | HKD 5.34 | +1.71% | HKD 5.26 | HKD 5.49 | HKD 5.21 | 6.86M |
| 2026-08-07 | HKD 5.26 | +11.69% | HKD 4.61 | HKD 5.29 | HKD 4.61 | 11.20M |
| 2026-08-06 | HKD 4.70 | -1.05% | HKD 4.76 | HKD 4.80 | HKD 4.64 | 5.38M |
| 2026-08-05 | HKD 4.76 | +5.08% | HKD 4.42 | HKD 4.85 | HKD 4.42 | 6.05M |
| 2026-08-04 | HKD 4.53 | +4.02% | HKD 4.35 | HKD 4.54 | HKD 4.31 | 4.86M |
| 2026-08-03 | HKD 4.35 | +0.69% | HKD 4.36 | HKD 4.36 | HKD 4.22 | 3.18M |
| 2026-07-31 | HKD 4.32 | +3.10% | HKD 4.19 | HKD 4.42 | HKD 4.19 | 3.96M |
| 2026-07-30 | HKD 4.19 | -3.68% | HKD 4.20 | HKD 4.35 | HKD 4.11 | 3.77M |
| 2026-07-29 | HKD 4.35 | -1.36% | HKD 4.30 | HKD 4.41 | HKD 4.26 | 4.05M |
| 2026-07-28 | HKD 4.41 | -3.08% | HKD 4.52 | HKD 4.57 | HKD 4.35 | 3.34M |
| 2026-07-27 | HKD 4.55 | -1.52% | HKD 4.68 | HKD 4.68 | HKD 4.47 | 4.34M |
| 2026-07-24 | HKD 4.62 | -5.33% | HKD 4.80 | HKD 4.86 | HKD 4.58 | 2.86M |
| 2026-07-23 | HKD 4.88 | +2.95% | HKD 4.71 | HKD 4.88 | HKD 4.64 | 4.44M |
| 2026-07-22 | HKD 4.74 | +1.28% | HKD 4.55 | HKD 4.83 | HKD 4.50 | 3.92M |
| 2026-07-21 | HKD 4.68 | 0.00% | HKD 4.69 | HKD 4.74 | HKD 4.46 | 7.46M |
| 2026-07-20 | HKD 4.68 | +3.31% | HKD 4.75 | HKD 4.75 | HKD 4.52 | 10.17M |
| 2026-07-17 | HKD 4.53 | -12.55% | HKD 5.35 | HKD 5.35 | HKD 4.50 | 12.20M |
| 2026-07-16 | HKD 5.18 | +0.19% | HKD 5.17 | HKD 5.26 | HKD 5.05 | 5.88M |
| 2026-07-15 | HKD 5.17 | +5.08% | HKD 4.91 | HKD 5.37 | HKD 4.91 | 7.98M |
| 2026-07-14 | HKD 4.92 | -0.61% | HKD 5.00 | HKD 5.15 | HKD 4.71 | 4.40M |
| 2026-07-13 | HKD 4.95 | -6.25% | HKD 5.28 | HKD 5.49 | HKD 4.85 | 5.72M |
| 2026-07-10 | HKD 5.28 | +2.72% | HKD 5.15 | HKD 5.55 | HKD 5.09 | 9.99M |
| 2026-07-09 | HKD 5.14 | -0.58% | HKD 5.11 | HKD 5.32 | HKD 4.99 | 4.17M |
| 2026-07-08 | HKD 5.17 | -3.36% | HKD 5.35 | HKD 5.43 | HKD 5.10 | 8.62M |
| 2026-07-07 | HKD 5.35 | -2.01% | HKD 5.47 | HKD 5.63 | HKD 5.26 | 6.42M |
| 2026-07-06 | HKD 5.46 | +0.74% | HKD 5.50 | HKD 5.79 | HKD 5.38 | 9.93M |
| 2026-07-03 | HKD 5.42 | +5.04% | HKD 5.20 | HKD 5.50 | HKD 5.20 | 10.86M |
| 2026-07-02 | HKD 5.16 | +9.55% | HKD 4.85 | HKD 5.28 | HKD 4.85 | 17.24M |
| 2026-06-30 | HKD 4.71 | -3.48% | HKD 4.88 | HKD 4.90 | HKD 4.53 | 15.30M |
| 2026-06-29 | HKD 4.88 | +10.66% | HKD 4.50 | HKD 5.10 | HKD 4.49 | 12.84M |
| 2026-06-26 | HKD 4.41 | -4.13% | HKD 4.60 | HKD 4.60 | HKD 4.25 | 8.83M |
| 2026-06-25 | HKD 4.60 | -1.92% | HKD 4.71 | HKD 4.72 | HKD 4.46 | 5.61M |
| 2026-06-24 | HKD 4.69 | -3.89% | HKD 4.88 | HKD 5.14 | HKD 4.69 | 7.83M |
| 2026-06-23 | HKD 4.88 | +3.83% | HKD 4.72 | HKD 4.93 | HKD 4.65 | 8.62M |
| 2026-06-22 | HKD 4.70 | +1.51% | HKD 4.66 | HKD 4.74 | HKD 4.30 | 12.37M |
| 2026-06-18 | HKD 4.63 | +1.54% | HKD 4.55 | HKD 4.81 | HKD 4.50 | 13.15M |
| 2026-06-17 | HKD 4.56 | -3.59% | HKD 4.73 | HKD 4.83 | HKD 4.46 | 9.50M |
| 2026-06-16 | HKD 4.73 | -2.07% | HKD 4.83 | HKD 4.84 | HKD 4.59 | 8.77M |
| 2026-06-15 | HKD 4.83 | +3.43% | HKD 4.75 | HKD 4.90 | HKD 4.66 | 9.74M |
| 2026-06-12 | HKD 4.67 | +4.71% | HKD 4.60 | HKD 4.69 | HKD 4.36 | 9.57M |
| 2026-06-11 | HKD 4.46 | +2.76% | HKD 4.44 | HKD 4.50 | HKD 4.15 | 9.38M |
| 2026-06-10 | HKD 4.34 | +0.93% | HKD 4.40 | HKD 4.40 | HKD 4.01 | 11.04M |
| 2026-06-09 | HKD 4.30 | -3.59% | HKD 4.48 | HKD 4.48 | HKD 4.14 | 14.37M |
| 2026-06-08 | HKD 4.46 | -5.11% | HKD 4.50 | HKD 4.65 | HKD 4.37 | 13.53M |
| 2026-06-05 | HKD 4.70 | -6.19% | HKD 5.06 | HKD 5.13 | HKD 4.65 | 14.07M |
| 2026-06-04 | HKD 5.01 | +1.62% | HKD 5.00 | HKD 5.15 | HKD 4.89 | 11.11M |
| 2026-06-03 | HKD 4.93 | -1.99% | HKD 5.01 | HKD 5.07 | HKD 4.60 | 20.93M |
| 2026-06-02 | HKD 5.03 | -7.54% | HKD 5.60 | HKD 5.76 | HKD 4.91 | 29.06M |
| 2026-06-01 | HKD 5.44 | -32.42% | HKD 8.00 | HKD 8.13 | HKD 5.14 | 77.11M |
| 2026-05-29 | HKD 8.05 | +5.78% | HKD 7.66 | HKD 8.05 | HKD 7.40 | 11.18M |
| 2026-05-28 | HKD 7.61 | -2.56% | HKD 7.80 | HKD 7.95 | HKD 7.61 | 6.52M |
| 2026-05-27 | HKD 7.81 | +0.77% | HKD 7.75 | HKD 7.90 | HKD 7.60 | 4.17M |