CSPC Pharmaceutical Group Limited (1093.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.830 | 5.940 | 5.760 | 5.860 | 5.860 | 47,170,901 |
| 17 Apr 2024 | 5.830 | 5.880 | 5.770 | 5.810 | 5.810 | 38,734,080 |
| 16 Apr 2024 | 5.850 | 5.850 | 5.710 | 5.810 | 5.810 | 41,612,618 |
| 15 Apr 2024 | 5.920 | 5.920 | 5.800 | 5.870 | 5.870 | 35,865,787 |
| 12 Apr 2024 | 6.080 | 6.180 | 5.920 | 5.940 | 5.940 | 40,202,503 |
| 11 Apr 2024 | 6.060 | 6.150 | 6.050 | 6.120 | 6.120 | 35,061,808 |
| 10 Apr 2024 | 6.290 | 6.300 | 6.160 | 6.220 | 6.220 | 32,033,417 |
| 09 Apr 2024 | 6.120 | 6.250 | 6.120 | 6.220 | 6.220 | 25,815,606 |
| 08 Apr 2024 | 6.070 | 6.230 | 6.050 | 6.150 | 6.150 | 25,332,710 |
| 05 Apr 2024 | 6.270 | 6.270 | 6.020 | 6.150 | 6.150 | 16,709,052 |
| 03 Apr 2024 | 6.300 | 6.370 | 6.180 | 6.190 | 6.190 | 36,970,016 |
| 02 Apr 2024 | 6.330 | 6.400 | 6.270 | 6.360 | 6.360 | 39,918,939 |
| 28 Mar 2024 | 6.270 | 6.300 | 6.140 | 6.150 | 6.150 | 32,939,080 |
| 27 Mar 2024 | 6.250 | 6.360 | 6.220 | 6.270 | 6.270 | 63,661,058 |
| 26 Mar 2024 | 6.500 | 6.550 | 6.220 | 6.350 | 6.350 | 35,938,571 |
| 25 Mar 2024 | 6.420 | 6.570 | 6.300 | 6.340 | 6.340 | 35,238,305 |
| 22 Mar 2024 | 6.450 | 6.660 | 6.360 | 6.430 | 6.430 | 63,350,658 |
| 21 Mar 2024 | 6.450 | 6.590 | 6.310 | 6.490 | 6.490 | 69,085,392 |
| 20 Mar 2024 | 6.440 | 6.510 | 6.380 | 6.410 | 6.410 | 42,896,891 |
| 19 Mar 2024 | 6.540 | 6.540 | 6.360 | 6.420 | 6.420 | 51,216,037 |
| 18 Mar 2024 | 6.620 | 6.670 | 6.520 | 6.540 | 6.540 | 45,502,387 |
| 15 Mar 2024 | 6.550 | 6.710 | 6.500 | 6.700 | 6.700 | 71,356,706 |
| 14 Mar 2024 | 6.660 | 6.800 | 6.480 | 6.570 | 6.570 | 79,679,801 |
| 13 Mar 2024 | 6.300 | 6.500 | 6.300 | 6.450 | 6.450 | 52,671,000 |
| 12 Mar 2024 | 6.080 | 6.400 | 6.040 | 6.360 | 6.360 | 63,018,261 |
| 11 Mar 2024 | 5.900 | 6.030 | 5.900 | 6.010 | 6.010 | 25,678,488 |
| 08 Mar 2024 | 5.870 | 6.030 | 5.860 | 5.950 | 5.950 | 29,100,054 |
| 07 Mar 2024 | 5.880 | 5.920 | 5.780 | 5.840 | 5.840 | 28,050,596 |
| 06 Mar 2024 | 5.790 | 5.940 | 5.740 | 5.880 | 5.880 | 32,857,821 |
| 05 Mar 2024 | 5.970 | 5.970 | 5.750 | 5.800 | 5.800 | 50,058,610 |
| 04 Mar 2024 | 6.120 | 6.160 | 5.950 | 5.970 | 5.970 | 57,416,501 |
| 01 Mar 2024 | 6.140 | 6.140 | 5.940 | 6.100 | 6.100 | 37,942,675 |
| 29 Feb 2024 | 6.110 | 6.220 | 6.080 | 6.120 | 6.120 | 43,299,406 |
| 28 Feb 2024 | 6.400 | 6.410 | 6.080 | 6.100 | 6.100 | 50,077,020 |
| 27 Feb 2024 | 6.260 | 6.400 | 6.150 | 6.370 | 6.370 | 23,720,275 |
| 26 Feb 2024 | 6.270 | 6.420 | 6.270 | 6.290 | 6.290 | 14,093,713 |
| 23 Feb 2024 | 6.260 | 6.400 | 6.220 | 6.320 | 6.320 | 19,632,527 |
| 22 Feb 2024 | 6.250 | 6.410 | 6.240 | 6.370 | 6.370 | 32,515,827 |
| 21 Feb 2024 | 6.200 | 6.410 | 6.110 | 6.270 | 6.270 | 40,858,058 |
| 20 Feb 2024 | 6.150 | 6.220 | 6.030 | 6.180 | 6.180 | 35,158,894 |
| 19 Feb 2024 | 6.100 | 6.180 | 6.080 | 6.110 | 6.110 | 20,419,857 |
| 16 Feb 2024 | 6.040 | 6.240 | 5.950 | 6.210 | 6.210 | 18,892,404 |
| 15 Feb 2024 | 5.810 | 6.040 | 5.810 | 5.990 | 5.990 | 14,977,187 |
| 14 Feb 2024 | 5.830 | 6.000 | 5.650 | 5.990 | 5.990 | 20,131,441 |
| 09 Feb 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | - |
| 08 Feb 2024 | 6.040 | 6.080 | 5.950 | 5.990 | 5.990 | 35,674,507 |
| 07 Feb 2024 | 6.160 | 6.190 | 5.990 | 6.040 | 6.040 | 33,746,674 |
| 06 Feb 2024 | 5.840 | 6.200 | 5.780 | 6.140 | 6.140 | 51,113,775 |
| 05 Feb 2024 | 5.720 | 5.830 | 5.640 | 5.750 | 5.750 | 35,930,392 |
| 02 Feb 2024 | 5.870 | 5.990 | 5.790 | 5.830 | 5.830 | 32,628,655 |
| 01 Feb 2024 | 5.710 | 5.960 | 5.700 | 5.830 | 5.830 | 30,173,308 |
| 31 Jan 2024 | 5.860 | 5.900 | 5.670 | 5.740 | 5.740 | 34,557,098 |
| 30 Jan 2024 | 5.940 | 5.960 | 5.840 | 5.860 | 5.860 | 38,309,702 |
| 29 Jan 2024 | 6.070 | 6.200 | 5.890 | 5.940 | 5.940 | 36,217,554 |
| 26 Jan 2024 | 6.110 | 6.300 | 5.900 | 5.990 | 5.990 | 60,466,596 |
| 25 Jan 2024 | 5.940 | 6.150 | 5.880 | 6.100 | 6.100 | 87,226,737 |
| 24 Jan 2024 | 5.870 | 6.000 | 5.700 | 5.920 | 5.920 | 47,297,918 |
| 23 Jan 2024 | 5.680 | 5.860 | 5.600 | 5.770 | 5.770 | 48,152,431 |
| 22 Jan 2024 | 5.910 | 5.950 | 5.560 | 5.670 | 5.670 | 80,161,501 |
| 19 Jan 2024 | 6.080 | 6.150 | 5.810 | 5.910 | 5.910 | 50,631,368 |
| 18 Jan 2024 | 5.940 | 6.130 | 5.910 | 6.090 | 6.090 | 45,338,867 |
| 17 Jan 2024 | 6.040 | 6.110 | 5.930 | 5.990 | 5.990 | 68,483,447 |
| 16 Jan 2024 | 6.310 | 6.320 | 6.060 | 6.110 | 6.110 | 59,157,591 |
| 15 Jan 2024 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | - |
| 12 Jan 2024 | 6.400 | 6.640 | 6.260 | 6.540 | 6.540 | 55,405,599 |
| 11 Jan 2024 | 7.000 | 7.020 | 6.390 | 6.470 | 6.470 | 101,305,739 |
| 10 Jan 2024 | 6.950 | 7.020 | 6.880 | 6.900 | 6.900 | 29,516,952 |
| 09 Jan 2024 | 7.000 | 7.090 | 6.950 | 6.950 | 6.950 | 30,005,519 |
| 08 Jan 2024 | 7.160 | 7.170 | 6.890 | 6.950 | 6.950 | 31,475,578 |
| 05 Jan 2024 | 7.300 | 7.300 | 7.100 | 7.170 | 7.170 | 29,602,448 |
| 04 Jan 2024 | 7.110 | 7.370 | 7.080 | 7.330 | 7.330 | 42,275,674 |
| 03 Jan 2024 | 7.160 | 7.230 | 7.040 | 7.110 | 7.110 | 19,993,115 |
| 02 Jan 2024 | 7.270 | 7.290 | 7.100 | 7.160 | 7.160 | 18,448,600 |
| 29 Dec 2023 | 7.230 | 7.290 | 7.120 | 7.260 | 7.260 | 28,790,472 |
| 28 Dec 2023 | 6.960 | 7.270 | 6.950 | 7.220 | 7.220 | 41,762,660 |
| 27 Dec 2023 | 6.930 | 7.010 | 6.820 | 6.960 | 6.960 | 23,138,934 |
| 22 Dec 2023 | 6.950 | 7.000 | 6.810 | 6.870 | 6.870 | 32,564,307 |
| 21 Dec 2023 | 6.770 | 6.900 | 6.700 | 6.850 | 6.850 | 30,509,220 |
| 20 Dec 2023 | 7.040 | 7.040 | 6.780 | 6.860 | 6.860 | 40,826,628 |
| 19 Dec 2023 | 6.950 | 6.970 | 6.790 | 6.900 | 6.900 | 30,604,328 |
| 18 Dec 2023 | 6.990 | 7.030 | 6.910 | 6.990 | 6.990 | 33,584,172 |
| 15 Dec 2023 | 6.940 | 7.150 | 6.940 | 7.050 | 7.050 | 63,663,076 |
| 14 Dec 2023 | 6.700 | 6.980 | 6.700 | 6.900 | 6.900 | 53,184,334 |
| 13 Dec 2023 | 6.600 | 6.720 | 6.530 | 6.660 | 6.660 | 33,927,871 |
| 12 Dec 2023 | 6.560 | 6.660 | 6.530 | 6.590 | 6.590 | 27,410,878 |
| 11 Dec 2023 | 6.530 | 6.650 | 6.440 | 6.590 | 6.590 | 38,739,531 |
| 08 Dec 2023 | 6.610 | 6.670 | 6.540 | 6.630 | 6.630 | 25,335,833 |
| 07 Dec 2023 | 6.830 | 6.830 | 6.470 | 6.600 | 6.600 | 52,735,729 |
| 06 Dec 2023 | 6.800 | 6.940 | 6.760 | 6.850 | 6.850 | 26,366,480 |
| 05 Dec 2023 | 6.900 | 7.010 | 6.730 | 6.770 | 6.770 | 40,704,313 |
| 04 Dec 2023 | 7.200 | 7.270 | 6.750 | 6.870 | 6.870 | 104,330,812 |
| 01 Dec 2023 | 7.000 | 7.360 | 7.000 | 7.160 | 7.160 | 74,841,361 |
| 30 Nov 2023 | 7.060 | 7.160 | 6.900 | 7.050 | 7.050 | 85,167,018 |
| 29 Nov 2023 | 7.110 | 7.200 | 6.950 | 7.000 | 7.000 | 49,020,159 |
| 28 Nov 2023 | 6.930 | 7.170 | 6.800 | 7.110 | 7.110 | 71,393,555 |
| 27 Nov 2023 | 7.040 | 7.050 | 6.820 | 6.880 | 6.880 | 28,195,944 |
| 24 Nov 2023 | 6.900 | 7.040 | 6.880 | 6.950 | 6.950 | 22,022,428 |
| 23 Nov 2023 | 6.850 | 7.070 | 6.790 | 7.050 | 7.050 | 37,564,014 |
| 22 Nov 2023 | 6.850 | 6.890 | 6.770 | 6.850 | 6.850 | 25,444,911 |
| 21 Nov 2023 | 7.070 | 7.070 | 6.870 | 6.890 | 6.890 | 48,321,914 |
| *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.