Singapore markets closed

CStone Pharmaceuticals (2616.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.330-0.050 (-3.62%)
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.3801.4401.2601.3301.3303,544,500
20 May 20241.3101.4401.3301.3801.3803,427,000
17 May 20241.2601.3501.2201.3101.3103,386,500
16 May 20241.1101.2401.1001.2401.2403,758,500
14 May 20241.0701.1401.0701.1001.1002,584,950
13 May 20241.0801.1401.0401.0801.0803,274,028
10 May 20241.1801.2001.0801.0801.0804,350,500
09 May 20241.1001.1701.0601.1601.1605,013,000
08 May 20241.1301.1301.0801.0801.0801,328,000
07 May 20241.0801.1801.0601.1001.1002,512,000
06 May 20241.1101.1201.0401.0801.0803,015,000
03 May 20241.0901.1301.0101.1001.1003,043,500
02 May 20240.8901.1500.8701.0901.0907,339,500
30 Apr 20240.9000.9500.8700.8800.8804,453,197
29 Apr 20240.8900.9200.8400.9100.9103,959,000
26 Apr 20240.8800.9300.8800.9000.9001,700,000
25 Apr 20240.9100.9300.9000.9000.900624,000
24 Apr 20240.8800.9300.8700.9200.9201,388,000
23 Apr 20240.8500.9100.8300.8600.860650,260
22 Apr 20240.8500.8900.8300.8300.830453,500
19 Apr 20240.8600.8900.8100.8500.8502,372,500
18 Apr 20240.8500.9100.8400.9000.900757,000
17 Apr 20240.8600.8900.8400.8600.860541,000
16 Apr 20240.8500.8600.8200.8600.860889,000
15 Apr 20240.8400.9000.8400.8700.8701,279,500
12 Apr 20240.8600.9000.8200.8600.860518,500
11 Apr 20240.8600.8900.8500.8500.850415,000
10 Apr 20240.8800.9000.8600.8800.880312,917
09 Apr 20240.8200.9200.8200.8800.8801,441,523
08 Apr 20240.8600.8800.8200.8200.8201,267,000
05 Apr 20240.8300.8900.8000.8800.880841,500
03 Apr 20240.9700.9700.8300.8400.8401,638,293
02 Apr 20240.9400.9800.9100.9500.950853,500
28 Mar 20241.0001.0300.9400.9400.9401,071,000
27 Mar 20240.9400.9800.9200.9600.960682,500
26 Mar 20240.9101.0000.9000.9500.950908,500
25 Mar 20240.9400.9900.9000.9200.9201,992,000
22 Mar 20240.9301.0000.9300.9400.9401,096,500
21 Mar 20241.0601.0700.9400.9500.9501,632,500
20 Mar 20240.9501.0200.9401.0101.010829,249
19 Mar 20241.0201.0300.9300.9400.9401,045,500
18 Mar 20241.0501.1101.0201.0201.0201,305,128
15 Mar 20240.9701.1100.9201.0501.0503,335,650
14 Mar 20240.9901.0300.9400.9700.9701,671,068
13 Mar 20240.9601.0000.9400.9600.9602,354,500
12 Mar 20240.9201.0300.9200.9500.9502,209,500
11 Mar 20240.9100.9700.8800.9500.9501,687,500
08 Mar 20240.9200.9600.8800.9000.9003,525,000
07 Mar 20241.0601.0600.8500.9100.9109,931,500
06 Mar 20241.0701.1401.0301.0501.0502,900,000
05 Mar 20241.1201.2201.0201.0701.0705,876,213
04 Mar 20241.4301.4700.9701.1301.13013,784,500
01 Mar 20241.6201.6501.4801.4801.48011,215,000
29 Feb 20241.6901.7101.6001.6001.6006,377,061
28 Feb 20241.6901.7801.5901.6001.6006,633,794
27 Feb 20241.6701.6901.6201.6501.6502,469,000
26 Feb 20241.6101.7401.6101.6401.6403,050,000
23 Feb 20241.5701.6201.5201.6101.6103,753,500
22 Feb 20241.5501.5901.4901.5501.5503,451,000
21 Feb 20241.4601.5801.4301.5601.5604,409,500
20 Feb 20241.4901.5501.4801.5001.5003,042,500
19 Feb 20241.5401.5401.4001.5201.5204,657,000
16 Feb 20241.4601.5401.3701.5401.540777,000
15 Feb 20241.5101.5501.3501.4201.4202,551,500
14 Feb 20241.5601.6001.5001.5901.590237,500
09 Feb 20241.6101.6101.6101.6101.610-
08 Feb 20241.6201.6701.6001.6501.6501,611,500
07 Feb 20241.6201.6901.5801.6201.6201,550,386
06 Feb 20241.5301.6401.5101.6101.6101,916,500
05 Feb 20241.5501.5801.4501.5101.5103,051,000
02 Feb 20241.6001.6401.5201.5601.5603,044,500
01 Feb 20241.6001.6601.5501.6001.6002,620,000
31 Jan 20241.6901.7201.5801.6301.6303,150,000
30 Jan 20241.7201.7501.6701.7001.7002,152,500
29 Jan 20241.7801.8201.7201.7401.7402,258,500
26 Jan 20241.8801.9001.7201.7801.7803,834,041
25 Jan 20241.8601.9201.8301.8801.8801,190,442
24 Jan 20241.9001.9101.7601.8601.8602,029,500
23 Jan 20241.7801.8601.7301.8301.8301,310,000
22 Jan 20241.8601.9001.7701.7801.7802,309,809
19 Jan 20241.9601.9801.8601.8801.8802,364,000
18 Jan 20241.9501.9801.9001.9601.9601,590,284
17 Jan 20242.0802.0801.9301.9501.9503,182,000
16 Jan 20242.0702.1402.0302.1002.1002,802,500
15 Jan 20242.1402.1402.1402.1402.140-
12 Jan 20242.2002.2202.1402.1402.1401,579,500
11 Jan 20242.1302.2702.1302.2002.2001,757,000
10 Jan 20242.1602.2102.1202.1502.1501,239,000
09 Jan 20242.1602.2602.1202.1502.1503,263,731
08 Jan 20242.1702.1702.0902.1402.1401,858,000
05 Jan 20242.2202.2802.1402.1602.1601,917,560
04 Jan 20242.3802.3802.2202.2602.2601,994,500
03 Jan 20242.2502.3302.2202.2602.2603,528,500
02 Jan 20242.2702.2702.1902.2502.2502,437,000
29 Dec 20232.3102.3102.2202.2702.2702,655,909
28 Dec 20232.1302.3002.1302.2502.2507,513,000
27 Dec 20232.2902.2902.0202.1102.11012,696,340
22 Dec 20232.2002.3102.1102.1702.17011,112,000
21 Dec 20232.5502.5602.1102.1802.18016,052,000
20 Dec 20232.6602.6602.4702.4702.4705,842,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...