Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CSPC Pharmaceutical Group (1093) Historical Prices

HK:1093 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.148.147.817.877.87-2.18%76,197,6800.90
Oct 29, 20268.068.198.018.048.04+0.88%85,205,6801.01
Oct 28, 20267.968.047.877.977.97+0.76%76,476,7270.91
Oct 27, 20268.368.367.827.917.91-3.89%99,867,7111.19
Oct 26, 20268.358.448.198.238.23-1.38%43,867,2270.52
Oct 23, 20268.358.438.078.358.35-0.12%91,972,0861.09
Oct 22, 20268.708.768.238.368.36-3.97%101,505,2971.21
Oct 21, 20269.089.188.668.708.70-2.47%68,012,3120.80
Oct 20, 20268.639.008.638.928.92+2.53%47,651,4160.56
Oct 19, 20268.889.198.778.888.70+0.00%00.00
Oct 16, 20269.099.198.778.888.70+0.17%72,899,6000.85
Oct 15, 20268.819.128.728.878.69+0.63%64,018,5100.75
Oct 14, 20269.009.048.738.818.63-2.81%63,588,8160.73
Oct 13, 20269.009.088.819.078.88+0.44%44,916,1440.51
Oct 12, 20269.359.358.959.038.84-0.65%59,127,0900.66
Oct 09, 20269.359.368.919.098.90-2.15%92,250,9361.02
Oct 08, 20269.8810.049.249.299.10-5.41%92,214,2201.02
Oct 07, 202610.0010.019.759.829.62-1.85%33,873,2800.37
Oct 06, 202610.0010.119.8610.009.80+1.47%36,500,9500.39
Oct 05, 20269.949.989.729.869.66-0.75%22,028,0800.23
Oct 02, 20269.9610.049.679.939.73-1.39%45,903,2240.48
Oct 01, 202610.0710.169.3510.079.87+0.00%00.00
Sep 30, 20269.3510.169.3510.079.87+6.28%158,143,7001.61
Sep 29, 20269.569.679.429.489.28+0.90%84,589,3900.85
Sep 28, 20269.409.559.299.399.20+0.65%54,494,8200.55
Sep 25, 20269.349.349.179.339.14-0.11%38,612,1700.38
Sep 24, 20269.659.679.319.349.15-3.22%78,536,3000.77
Sep 23, 20269.719.809.609.659.45-0.62%59,982,2520.59
Sep 22, 20269.549.739.409.719.51+1.09%82,950,3700.81
Sep 21, 20269.079.619.029.619.41+7.57%117,017,1301.15
Sep 18, 20268.909.248.878.938.75+0.90%79,109,5200.78
Sep 17, 20268.638.958.638.858.67+0.51%49,971,3800.49
Sep 16, 20268.828.858.698.818.63+1.21%55,660,3900.55
Sep 15, 20268.878.918.698.708.52-1.87%51,434,6240.51
Sep 14, 20268.588.898.528.878.69+1.78%95,912,4600.95
Sep 11, 20268.678.778.568.718.53-0.69%111,543,2101.12
Sep 10, 20268.909.098.718.778.59-3.62%150,348,5101.52
Sep 09, 20269.399.428.569.108.92-3.40%203,238,4802.09
Sep 08, 20269.599.649.409.429.23-2.68%71,809,5600.74
Sep 07, 20269.699.769.609.689.48-0.05%40,817,2600.42
Sep 04, 20269.709.769.549.699.49+0.78%90,538,5700.92
Sep 03, 20269.269.759.199.619.42+4.80%134,922,2601.38
Sep 02, 20269.339.389.109.178.98-0.64%65,804,8600.67
Sep 01, 20269.139.329.119.239.04-0.11%59,562,2160.60
Aug 31, 20269.449.449.089.249.05-3.04%136,476,2701.39
Aug 28, 20269.639.729.519.539.34-1.55%74,458,2640.75
Aug 27, 20269.809.809.419.689.48+1.63%121,784,7441.22
Aug 26, 20269.519.989.439.539.33+1.21%190,279,8401.89
Aug 25, 20269.319.509.199.419.22+0.16%126,608,2601.25
Aug 24, 20269.509.689.169.409.20+2.23%141,570,8001.38