Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
CStone Pharmaceuticals (2616.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 907,000 |
| 25 Jul 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 645,500 |
| 24 Jul 2024 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 756,290 |
| 23 Jul 2024 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 586,000 |
| 22 Jul 2024 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 518,068 |
| 19 Jul 2024 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 1,096,000 |
| 18 Jul 2024 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 285,500 |
| 17 Jul 2024 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 856,000 |
| 16 Jul 2024 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 564,660 |
| 15 Jul 2024 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 201,500 |
| 12 Jul 2024 | 1.260 | 1.260 | 1.150 | 1.180 | 1.180 | 357,500 |
| 11 Jul 2024 | 1.190 | 1.240 | 1.190 | 1.230 | 1.230 | 440,000 |
| 10 Jul 2024 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 921,500 |
| 09 Jul 2024 | 1.230 | 1.230 | 1.160 | 1.220 | 1.220 | 923,000 |
| 08 Jul 2024 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 1,456,000 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 432,000 |
| 03 Jul 2024 | 1.140 | 1.180 | 1.070 | 1.120 | 1.120 | 1,079,772 |
| 02 Jul 2024 | 1.110 | 1.200 | 1.090 | 1.140 | 1.140 | 1,478,500 |
| 28 Jun 2024 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 371,500 |
| 27 Jun 2024 | 1.120 | 1.130 | 1.080 | 1.110 | 1.110 | 1,592,967 |
| 26 Jun 2024 | 1.090 | 1.200 | 1.090 | 1.160 | 1.160 | 600,500 |
| 25 Jun 2024 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 1,168,000 |
| 24 Jun 2024 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 835,553 |
| 21 Jun 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 1.090 | 3,625,261 |
| 20 Jun 2024 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 624,865 |
| 19 Jun 2024 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,141,000 |
| 18 Jun 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 568,000 |
| 17 Jun 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,029,500 |
| 14 Jun 2024 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 1,057,000 |
| 13 Jun 2024 | 1.130 | 1.200 | 1.070 | 1.100 | 1.100 | 2,500,500 |
| 12 Jun 2024 | 1.140 | 1.160 | 1.100 | 1.130 | 1.130 | 898,000 |
| 11 Jun 2024 | 1.150 | 1.170 | 1.110 | 1.140 | 1.140 | 1,390,800 |
| 07 Jun 2024 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 2,230,500 |
| 06 Jun 2024 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 1,417,500 |
| 05 Jun 2024 | 1.300 | 1.300 | 1.220 | 1.230 | 1.230 | 1,174,500 |
| 04 Jun 2024 | 1.300 | 1.340 | 1.240 | 1.260 | 1.260 | 2,035,000 |
| 03 Jun 2024 | 1.250 | 1.390 | 1.220 | 1.280 | 1.280 | 3,443,500 |
| 31 May 2024 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 618,500 |
| 30 May 2024 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 438,096 |
| 29 May 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 1.210 | 741,255 |
| 28 May 2024 | 1.270 | 1.310 | 1.190 | 1.200 | 1.200 | 1,500,299 |
| 27 May 2024 | 1.340 | 1.360 | 1.160 | 1.270 | 1.270 | 4,306,000 |
| 24 May 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 2,184,500 |
| 23 May 2024 | 1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 1,581,891 |
| 22 May 2024 | 1.350 | 1.480 | 1.320 | 1.420 | 1.420 | 3,003,500 |
| 21 May 2024 | 1.380 | 1.440 | 1.260 | 1.330 | 1.330 | 3,544,500 |
| 20 May 2024 | 1.310 | 1.440 | 1.330 | 1.380 | 1.380 | 3,427,000 |
| 17 May 2024 | 1.260 | 1.350 | 1.220 | 1.310 | 1.310 | 3,386,500 |
| 16 May 2024 | 1.110 | 1.240 | 1.100 | 1.240 | 1.240 | 3,758,500 |
| 14 May 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 2,584,950 |
| 13 May 2024 | 1.080 | 1.140 | 1.040 | 1.080 | 1.080 | 3,274,028 |
| 10 May 2024 | 1.180 | 1.200 | 1.080 | 1.080 | 1.080 | 4,350,500 |
| 09 May 2024 | 1.100 | 1.170 | 1.060 | 1.160 | 1.160 | 5,013,000 |
| 08 May 2024 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 1,328,000 |
| 07 May 2024 | 1.080 | 1.180 | 1.060 | 1.100 | 1.100 | 2,512,000 |
| 06 May 2024 | 1.110 | 1.120 | 1.040 | 1.080 | 1.080 | 3,015,000 |
| 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 |
| *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.