Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,740.67 +2,981.58 (+4.99%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CStone Pharmaceuticals (2616.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.090 | 1.130 | 1.010 | 1.100 | 1.100 | 3,043,500 |
| 02 May 2024 | 0.890 | 1.150 | 0.870 | 1.090 | 1.090 | 7,339,500 |
| 30 Apr 2024 | 0.900 | 0.950 | 0.870 | 0.880 | 0.880 | 4,453,197 |
| 29 Apr 2024 | 0.890 | 0.920 | 0.840 | 0.910 | 0.910 | 3,959,000 |
| 26 Apr 2024 | 0.880 | 0.930 | 0.880 | 0.900 | 0.900 | 1,700,000 |
| 25 Apr 2024 | 0.910 | 0.930 | 0.900 | 0.900 | 0.900 | 624,000 |
| 24 Apr 2024 | 0.880 | 0.930 | 0.870 | 0.920 | 0.920 | 1,388,000 |
| 23 Apr 2024 | 0.850 | 0.910 | 0.830 | 0.860 | 0.860 | 650,260 |
| 22 Apr 2024 | 0.850 | 0.890 | 0.830 | 0.830 | 0.830 | 453,500 |
| 19 Apr 2024 | 0.860 | 0.890 | 0.810 | 0.850 | 0.850 | 2,372,500 |
| 18 Apr 2024 | 0.850 | 0.910 | 0.840 | 0.900 | 0.900 | 757,000 |
| 17 Apr 2024 | 0.860 | 0.890 | 0.840 | 0.860 | 0.860 | 541,000 |
| 16 Apr 2024 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 889,000 |
| 15 Apr 2024 | 0.840 | 0.900 | 0.840 | 0.870 | 0.870 | 1,279,500 |
| 12 Apr 2024 | 0.860 | 0.900 | 0.820 | 0.860 | 0.860 | 518,500 |
| 11 Apr 2024 | 0.860 | 0.890 | 0.850 | 0.850 | 0.850 | 415,000 |
| 10 Apr 2024 | 0.880 | 0.900 | 0.860 | 0.880 | 0.880 | 312,917 |
| 09 Apr 2024 | 0.820 | 0.920 | 0.820 | 0.880 | 0.880 | 1,441,523 |
| 08 Apr 2024 | 0.860 | 0.880 | 0.820 | 0.820 | 0.820 | 1,267,000 |
| 05 Apr 2024 | 0.830 | 0.890 | 0.800 | 0.880 | 0.880 | 841,500 |
| 03 Apr 2024 | 0.970 | 0.970 | 0.830 | 0.840 | 0.840 | 1,638,293 |
| 02 Apr 2024 | 0.940 | 0.980 | 0.910 | 0.950 | 0.950 | 853,500 |
| 28 Mar 2024 | 1.000 | 1.030 | 0.940 | 0.940 | 0.940 | 1,071,000 |
| 27 Mar 2024 | 0.940 | 0.980 | 0.920 | 0.960 | 0.960 | 682,500 |
| 26 Mar 2024 | 0.910 | 1.000 | 0.900 | 0.950 | 0.950 | 908,500 |
| 25 Mar 2024 | 0.940 | 0.990 | 0.900 | 0.920 | 0.920 | 1,992,000 |
| 22 Mar 2024 | 0.930 | 1.000 | 0.930 | 0.940 | 0.940 | 1,096,500 |
| 21 Mar 2024 | 1.060 | 1.070 | 0.940 | 0.950 | 0.950 | 1,632,500 |
| 20 Mar 2024 | 0.950 | 1.020 | 0.940 | 1.010 | 1.010 | 829,249 |
| 19 Mar 2024 | 1.020 | 1.030 | 0.930 | 0.940 | 0.940 | 1,045,500 |
| 18 Mar 2024 | 1.050 | 1.110 | 1.020 | 1.020 | 1.020 | 1,305,128 |
| 15 Mar 2024 | 0.970 | 1.110 | 0.920 | 1.050 | 1.050 | 3,335,650 |
| 14 Mar 2024 | 0.990 | 1.030 | 0.940 | 0.970 | 0.970 | 1,671,068 |
| 13 Mar 2024 | 0.960 | 1.000 | 0.940 | 0.960 | 0.960 | 2,354,500 |
| 12 Mar 2024 | 0.920 | 1.030 | 0.920 | 0.950 | 0.950 | 2,209,500 |
| 11 Mar 2024 | 0.910 | 0.970 | 0.880 | 0.950 | 0.950 | 1,687,500 |
| 08 Mar 2024 | 0.920 | 0.960 | 0.880 | 0.900 | 0.900 | 3,525,000 |
| 07 Mar 2024 | 1.060 | 1.060 | 0.850 | 0.910 | 0.910 | 9,931,500 |
| 06 Mar 2024 | 1.070 | 1.140 | 1.030 | 1.050 | 1.050 | 2,900,000 |
| 05 Mar 2024 | 1.120 | 1.220 | 1.020 | 1.070 | 1.070 | 5,876,213 |
| 04 Mar 2024 | 1.430 | 1.470 | 0.970 | 1.130 | 1.130 | 13,784,500 |
| 01 Mar 2024 | 1.620 | 1.650 | 1.480 | 1.480 | 1.480 | 11,215,000 |
| 29 Feb 2024 | 1.690 | 1.710 | 1.600 | 1.600 | 1.600 | 6,377,061 |
| 28 Feb 2024 | 1.690 | 1.780 | 1.590 | 1.600 | 1.600 | 6,633,794 |
| 27 Feb 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 1.650 | 2,469,000 |
| 26 Feb 2024 | 1.610 | 1.740 | 1.610 | 1.640 | 1.640 | 3,050,000 |
| 23 Feb 2024 | 1.570 | 1.620 | 1.520 | 1.610 | 1.610 | 3,753,500 |
| 22 Feb 2024 | 1.550 | 1.590 | 1.490 | 1.550 | 1.550 | 3,451,000 |
| 21 Feb 2024 | 1.460 | 1.580 | 1.430 | 1.560 | 1.560 | 4,409,500 |
| 20 Feb 2024 | 1.490 | 1.550 | 1.480 | 1.500 | 1.500 | 3,042,500 |
| 19 Feb 2024 | 1.540 | 1.540 | 1.400 | 1.520 | 1.520 | 4,657,000 |
| 16 Feb 2024 | 1.460 | 1.540 | 1.370 | 1.540 | 1.540 | 777,000 |
| 15 Feb 2024 | 1.510 | 1.550 | 1.350 | 1.420 | 1.420 | 2,551,500 |
| 14 Feb 2024 | 1.560 | 1.600 | 1.500 | 1.590 | 1.590 | 237,500 |
| 09 Feb 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| 08 Feb 2024 | 1.620 | 1.670 | 1.600 | 1.650 | 1.650 | 1,611,500 |
| 07 Feb 2024 | 1.620 | 1.690 | 1.580 | 1.620 | 1.620 | 1,550,386 |
| 06 Feb 2024 | 1.530 | 1.640 | 1.510 | 1.610 | 1.610 | 1,916,500 |
| 05 Feb 2024 | 1.550 | 1.580 | 1.450 | 1.510 | 1.510 | 3,051,000 |
| 02 Feb 2024 | 1.600 | 1.640 | 1.520 | 1.560 | 1.560 | 3,044,500 |
| 01 Feb 2024 | 1.600 | 1.660 | 1.550 | 1.600 | 1.600 | 2,620,000 |
| 31 Jan 2024 | 1.690 | 1.720 | 1.580 | 1.630 | 1.630 | 3,150,000 |
| 30 Jan 2024 | 1.720 | 1.750 | 1.670 | 1.700 | 1.700 | 2,152,500 |
| 29 Jan 2024 | 1.780 | 1.820 | 1.720 | 1.740 | 1.740 | 2,258,500 |
| 26 Jan 2024 | 1.880 | 1.900 | 1.720 | 1.780 | 1.780 | 3,834,041 |
| 25 Jan 2024 | 1.860 | 1.920 | 1.830 | 1.880 | 1.880 | 1,190,442 |
| 24 Jan 2024 | 1.900 | 1.910 | 1.760 | 1.860 | 1.860 | 2,029,500 |
| 23 Jan 2024 | 1.780 | 1.860 | 1.730 | 1.830 | 1.830 | 1,310,000 |
| 22 Jan 2024 | 1.860 | 1.900 | 1.770 | 1.780 | 1.780 | 2,309,809 |
| 19 Jan 2024 | 1.960 | 1.980 | 1.860 | 1.880 | 1.880 | 2,364,000 |
| 18 Jan 2024 | 1.950 | 1.980 | 1.900 | 1.960 | 1.960 | 1,590,284 |
| 17 Jan 2024 | 2.080 | 2.080 | 1.930 | 1.950 | 1.950 | 3,182,000 |
| 16 Jan 2024 | 2.070 | 2.140 | 2.030 | 2.100 | 2.100 | 2,802,500 |
| 15 Jan 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 12 Jan 2024 | 2.200 | 2.220 | 2.140 | 2.140 | 2.140 | 1,579,500 |
| 11 Jan 2024 | 2.130 | 2.270 | 2.130 | 2.200 | 2.200 | 1,757,000 |
| 10 Jan 2024 | 2.160 | 2.210 | 2.120 | 2.150 | 2.150 | 1,239,000 |
| 09 Jan 2024 | 2.160 | 2.260 | 2.120 | 2.150 | 2.150 | 3,263,731 |
| 08 Jan 2024 | 2.170 | 2.170 | 2.090 | 2.140 | 2.140 | 1,858,000 |
| 05 Jan 2024 | 2.220 | 2.280 | 2.140 | 2.160 | 2.160 | 1,917,560 |
| 04 Jan 2024 | 2.380 | 2.380 | 2.220 | 2.260 | 2.260 | 1,994,500 |
| 03 Jan 2024 | 2.250 | 2.330 | 2.220 | 2.260 | 2.260 | 3,528,500 |
| 02 Jan 2024 | 2.270 | 2.270 | 2.190 | 2.250 | 2.250 | 2,437,000 |
| 29 Dec 2023 | 2.310 | 2.310 | 2.220 | 2.270 | 2.270 | 2,655,909 |
| 28 Dec 2023 | 2.130 | 2.300 | 2.130 | 2.250 | 2.250 | 7,513,000 |
| 27 Dec 2023 | 2.290 | 2.290 | 2.020 | 2.110 | 2.110 | 12,696,340 |
| 22 Dec 2023 | 2.200 | 2.310 | 2.110 | 2.170 | 2.170 | 11,112,000 |
| 21 Dec 2023 | 2.550 | 2.560 | 2.110 | 2.180 | 2.180 | 16,052,000 |
| 20 Dec 2023 | 2.660 | 2.660 | 2.470 | 2.470 | 2.470 | 5,842,500 |
| 19 Dec 2023 | 2.500 | 2.720 | 2.460 | 2.620 | 2.620 | 8,577,779 |
| 18 Dec 2023 | 2.600 | 2.580 | 2.460 | 2.500 | 2.500 | 3,684,349 |
| 15 Dec 2023 | 2.590 | 2.670 | 2.500 | 2.540 | 2.540 | 7,680,147 |
| 14 Dec 2023 | 2.700 | 2.750 | 2.570 | 2.580 | 2.580 | 14,267,500 |
| 13 Dec 2023 | 2.690 | 2.950 | 2.660 | 2.700 | 2.700 | 19,769,436 |
| 12 Dec 2023 | 2.410 | 2.780 | 2.330 | 2.700 | 2.700 | 22,214,421 |
| 11 Dec 2023 | 2.460 | 2.500 | 2.280 | 2.370 | 2.370 | 9,995,500 |
| 08 Dec 2023 | 2.050 | 2.610 | 2.000 | 2.380 | 2.380 | 24,552,778 |
| 07 Dec 2023 | 2.130 | 2.160 | 2.050 | 2.050 | 2.050 | 4,760,865 |
| 06 Dec 2023 | 2.060 | 2.220 | 2.040 | 2.160 | 2.160 | 3,769,500 |
| 05 Dec 2023 | 2.050 | 2.110 | 2.030 | 2.050 | 2.050 | 4,362,309 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.