Want to see HK:2616 full AI Analyst Report?
CStone Pharmaceuticals (2616) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.69 | 5.17 | 4.61 | 4.94 | 4.94 | +4.33% | 9,052,164 | 0.99 |
| Oct 29, 2026 | 4.76 | 4.88 | 4.71 | 4.74 | 4.74 | -0.42% | 3,955,642 | 0.43 |
| Oct 28, 2026 | 4.62 | 4.88 | 4.62 | 4.76 | 4.76 | +4.05% | 5,297,612 | 0.58 |
| Oct 27, 2026 | 4.99 | 4.99 | 4.53 | 4.57 | 4.57 | -7.21% | 7,890,500 | 0.87 |
| Oct 26, 2026 | 5.02 | 5.22 | 4.80 | 4.93 | 4.93 | +1.13% | 8,386,448 | 0.93 |
| Oct 23, 2026 | 4.75 | 4.88 | 4.58 | 4.87 | 4.87 | +3.62% | 5,146,588 | 0.57 |
| Oct 22, 2026 | 5.03 | 5.10 | 4.63 | 4.70 | 4.70 | -6.75% | 8,727,000 | 0.98 |
| Oct 21, 2026 | 5.13 | 5.27 | 5.03 | 5.04 | 5.04 | -0.88% | 3,213,000 | 0.36 |
| Oct 20, 2026 | 5.11 | 5.12 | 4.89 | 5.09 | 5.09 | +2.31% | 3,086,408 | 0.35 |
| Oct 19, 2026 | 4.97 | 5.06 | 4.70 | 4.97 | 4.97 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.70 | 5.06 | 4.70 | 4.97 | 4.97 | +5.86% | 6,431,998 | 0.71 |
| Oct 15, 2026 | 4.80 | 4.82 | 4.64 | 4.70 | 4.70 | -1.78% | 7,495,000 | 0.83 |
| Oct 14, 2026 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.02% | 8,276,000 | 0.91 |
| Oct 13, 2026 | 4.99 | 5.09 | 4.79 | 4.98 | 4.98 | -0.40% | 7,076,767 | 0.78 |
| Oct 12, 2026 | 5.14 | 5.30 | 5.00 | 5.00 | 5.00 | -1.77% | 7,109,756 | 0.78 |
| Oct 09, 2026 | 5.26 | 5.29 | 4.94 | 5.09 | 5.09 | -2.86% | 9,959,270 | 1.11 |
| Oct 08, 2026 | 5.75 | 5.79 | 5.23 | 5.24 | 5.24 | -9.42% | 10,841,500 | 1.21 |
| Oct 07, 2026 | 5.85 | 5.85 | 5.56 | 5.79 | 5.79 | -1.11% | 1,400,500 | 0.15 |
| Oct 06, 2026 | 5.67 | 5.92 | 5.67 | 5.85 | 5.85 | +3.17% | 2,786,269 | 0.31 |
| Oct 05, 2026 | 5.66 | 5.73 | 5.59 | 5.67 | 5.67 | +0.27% | 1,231,500 | 0.13 |
| Oct 02, 2026 | 5.90 | 5.90 | 5.42 | 5.66 | 5.66 | -4.15% | 4,100,584 | 0.44 |
| Oct 01, 2026 | 5.90 | 5.95 | 5.55 | 5.90 | 5.90 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.56 | 5.95 | 5.55 | 5.90 | 5.90 | +6.12% | 7,938,130 | 0.84 |
| Sep 29, 2026 | 5.15 | 5.64 | 5.12 | 5.56 | 5.56 | +8.17% | 9,457,000 | 0.99 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.04 | 5.14 | 5.14 | -3.66% | 7,553,000 | 0.80 |
| Sep 25, 2026 | 5.39 | 5.56 | 5.25 | 5.34 | 5.34 | -0.74% | 1,732,500 | 0.18 |
| Sep 24, 2026 | 5.77 | 5.77 | 5.37 | 5.38 | 5.38 | -7.01% | 7,806,000 | 0.80 |
| Sep 23, 2026 | 5.75 | 5.88 | 5.70 | 5.78 | 5.78 | +1.58% | 5,608,848 | 0.57 |
| Sep 22, 2026 | 5.63 | 5.72 | 5.51 | 5.69 | 5.69 | +0.71% | 5,282,000 | 0.54 |
| Sep 21, 2026 | 5.38 | 5.82 | 5.38 | 5.65 | 5.65 | +5.90% | 11,699,374 | 1.20 |
| Sep 18, 2026 | 5.39 | 5.60 | 5.22 | 5.34 | 5.34 | -0.84% | 15,649,300 | 1.63 |
| Sep 17, 2026 | 5.20 | 5.44 | 5.06 | 5.38 | 5.38 | +3.56% | 16,464,129 | 1.72 |
| Sep 16, 2026 | 5.95 | 5.95 | 5.13 | 5.20 | 5.20 | -12.62% | 20,548,381 | 2.23 |
| Sep 15, 2026 | 6.02 | 6.15 | 5.83 | 5.95 | 5.95 | -0.50% | 25,034,500 | 2.77 |
| Sep 14, 2026 | 5.79 | 6.10 | 5.58 | 5.98 | 5.98 | +3.28% | 13,259,000 | 1.48 |
| Sep 11, 2026 | 5.99 | 5.99 | 5.56 | 5.79 | 5.79 | -4.85% | 25,003,500 | 2.86 |
| Sep 10, 2026 | 6.17 | 6.36 | 5.97 | 6.08 | 6.08 | -1.38% | 22,335,500 | 2.62 |
| Sep 09, 2026 | 6.24 | 6.30 | 6.00 | 6.17 | 6.17 | -0.16% | 24,703,000 | 2.98 |
| Sep 08, 2026 | 6.07 | 6.50 | 5.90 | 6.18 | 6.18 | +1.73% | 20,020,500 | 2.47 |
| Sep 07, 2026 | 6.48 | 6.58 | 5.85 | 6.07 | 6.07 | -1.94% | 38,957,301 | 5.08 |
| Sep 04, 2026 | 6.20 | 6.50 | 6.19 | 6.19 | 6.19 | +0.16% | 8,773,345 | 1.13 |
| Sep 03, 2026 | 6.28 | 6.35 | 6.02 | 6.18 | 6.18 | +0.00% | 5,589,302 | 0.71 |
| Sep 02, 2026 | 5.76 | 6.25 | 5.74 | 6.18 | 6.18 | +8.33% | 9,929,500 | 1.25 |
| Sep 01, 2026 | 5.75 | 5.86 | 5.60 | 5.71 | 5.71 | -0.78% | 5,200,000 | 0.65 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.50 | 5.75 | 5.75 | -2.38% | 10,319,297 | 1.26 |
| Aug 28, 2026 | 6.55 | 6.65 | 5.73 | 5.89 | 5.89 | -7.54% | 13,034,000 | 1.54 |
| Aug 27, 2026 | 5.94 | 6.37 | 5.84 | 6.37 | 6.37 | +7.42% | 10,074,000 | 1.06 |
| Aug 26, 2026 | 5.95 | 6.16 | 5.85 | 5.93 | 5.93 | +1.54% | 8,285,000 | 0.86 |
| Aug 25, 2026 | 5.55 | 5.96 | 5.36 | 5.84 | 5.84 | +5.23% | 6,002,000 | 0.63 |
| Aug 24, 2026 | 5.59 | 5.75 | 5.40 | 5.55 | 5.55 | +3.06% | 6,801,000 | 0.71 |
