Singapore markets open in 7 hours 10 minutes

CStone Pharmaceuticals (2616.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.610+0.060 (+3.87%)
At close: 04:08PM HKT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Dec 20232.5002.7202.4602.6202.6208,577,779
18 Dec 20232.6002.5802.4602.5002.5003,684,349
15 Dec 20232.5902.6702.5002.5402.5407,680,147
14 Dec 20232.7002.7502.5702.5802.58014,267,500
13 Dec 20232.6902.9502.6602.7002.70019,769,436
12 Dec 20232.4102.7802.3302.7002.70022,214,421
11 Dec 20232.4602.5002.2802.3702.3709,995,500
08 Dec 20232.0502.6102.0002.3802.38024,552,778
07 Dec 20232.1302.1602.0502.0502.0504,760,865
06 Dec 20232.0602.2202.0402.1602.1603,769,500
05 Dec 20232.0502.1102.0302.0502.0504,362,309
04 Dec 20232.2102.2102.0202.0402.0406,789,500
01 Dec 20232.3002.3602.2002.2202.2202,894,630
30 Nov 20232.2702.4402.2702.3002.30021,691,426
29 Nov 20232.3102.3202.2302.2502.2503,564,684
28 Nov 20232.4402.4402.2802.2902.2905,052,000
27 Nov 20232.5402.5402.4002.4202.4202,363,000
24 Nov 20232.4802.5802.4702.4802.4803,018,500
23 Nov 20232.5502.5502.4002.4902.4904,427,000
22 Nov 20232.5002.5102.4602.4602.4602,759,000
21 Nov 20232.4702.5902.4302.5002.5004,117,342
20 Nov 20232.3202.5002.3202.5002.5004,432,734
17 Nov 20232.2802.3302.2502.3202.3201,483,000
16 Nov 20232.3902.3902.2102.2602.2603,691,000
15 Nov 20232.3802.4202.3102.3502.3502,915,033
14 Nov 20232.3502.3902.2802.3202.3203,666,000
13 Nov 20232.3402.3602.2502.3202.3202,439,000
10 Nov 20232.3602.3602.2602.3402.3402,230,500
09 Nov 20232.4002.4502.3502.3602.3604,112,000
08 Nov 20232.3102.4302.2802.3502.3504,994,000
07 Nov 20232.2802.3602.2302.2802.2803,353,481
06 Nov 20232.2002.3302.2002.2802.2806,702,000
03 Nov 20232.1302.1802.0902.1502.1503,301,500
02 Nov 20232.1702.1702.0802.1002.1004,444,264
01 Nov 20232.1202.2002.0502.1202.1206,184,391
31 Oct 20232.1702.2902.0802.1002.10010,522,124
30 Oct 20231.9802.1101.9802.0802.0807,487,500
27 Oct 20231.8401.9701.8301.9701.9703,970,671
26 Oct 20231.8201.8501.7701.8201.8203,253,705
25 Oct 20231.8701.9201.8201.8301.8302,609,060
24 Oct 20231.8201.8801.7801.8501.8502,233,250
20 Oct 20231.8401.8401.7401.8201.8201,418,000
19 Oct 20231.9001.9001.8001.8301.8301,955,000
18 Oct 20231.9201.9201.8501.8601.8602,875,568
17 Oct 20231.9001.9801.9001.9601.9602,208,718
16 Oct 20231.9501.9901.8901.9001.9001,981,000
13 Oct 20231.9902.0001.9201.9401.9402,202,000
12 Oct 20231.9202.0301.9102.0002.0002,960,515
11 Oct 20231.8501.9901.8501.8901.8903,647,663
10 Oct 20231.8501.9101.8201.8301.8302,216,000
09 Oct 20231.7601.8501.7601.8201.8202,166,000
06 Oct 20231.7201.7601.7001.7401.740499,500
05 Oct 20231.7001.7101.6201.6901.690624,000
04 Oct 20231.7101.7101.6301.6501.650668,000
03 Oct 20231.8601.8601.6501.6901.6902,198,500
29 Sept 20231.9801.9801.8101.8501.850953,000
28 Sept 20231.9802.0101.9301.9601.9601,971,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...