CSPC Pharmaceutical Group Limited (1093.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.500 | 6.740 | 6.440 | 6.710 | 6.710 | 25,638,132 |
| Apr 30, 2024 | 6.600 | 6.660 | 6.480 | 6.480 | 6.480 | 48,358,848 |
| Apr 29, 2024 | 6.600 | 6.770 | 6.540 | 6.600 | 6.600 | 65,064,323 |
| Apr 26, 2024 | 6.510 | 6.640 | 6.450 | 6.600 | 6.600 | 47,181,086 |
| Apr 25, 2024 | 6.250 | 6.550 | 6.230 | 6.520 | 6.520 | 67,812,245 |
| Apr 24, 2024 | 6.100 | 6.230 | 6.030 | 6.220 | 6.220 | 40,605,814 |
| Apr 23, 2024 | 5.970 | 6.080 | 5.940 | 6.050 | 6.050 | 31,703,371 |
| Apr 22, 2024 | 5.840 | 6.010 | 5.810 | 6.000 | 6.000 | 42,020,556 |
| Apr 19, 2024 | 5.790 | 5.820 | 5.650 | 5.770 | 5.770 | 60,339,858 |
| Apr 18, 2024 | 5.830 | 5.940 | 5.760 | 5.860 | 5.860 | 47,170,901 |
| Apr 17, 2024 | 5.830 | 5.880 | 5.770 | 5.810 | 5.810 | 38,734,080 |
| Apr 16, 2024 | 5.850 | 5.850 | 5.710 | 5.810 | 5.810 | 41,612,618 |
| Apr 15, 2024 | 5.920 | 5.920 | 5.800 | 5.870 | 5.870 | 35,865,787 |
| Apr 12, 2024 | 6.080 | 6.180 | 5.920 | 5.940 | 5.940 | 40,202,503 |
| Apr 11, 2024 | 6.060 | 6.150 | 6.050 | 6.120 | 6.120 | 35,061,808 |
| Apr 10, 2024 | 6.290 | 6.300 | 6.160 | 6.220 | 6.220 | 32,033,417 |
| Apr 09, 2024 | 6.120 | 6.250 | 6.120 | 6.220 | 6.220 | 25,815,606 |
| Apr 08, 2024 | 6.070 | 6.230 | 6.050 | 6.150 | 6.150 | 25,332,710 |
| Apr 05, 2024 | 6.270 | 6.270 | 6.020 | 6.150 | 6.150 | 16,709,052 |
| Apr 03, 2024 | 6.300 | 6.370 | 6.180 | 6.190 | 6.190 | 36,970,016 |
| Apr 02, 2024 | 6.330 | 6.400 | 6.270 | 6.360 | 6.360 | 39,918,939 |
| Mar 28, 2024 | 6.270 | 6.300 | 6.140 | 6.150 | 6.150 | 32,939,080 |
| Mar 27, 2024 | 6.250 | 6.360 | 6.220 | 6.270 | 6.270 | 63,661,058 |
| Mar 26, 2024 | 6.500 | 6.550 | 6.220 | 6.350 | 6.350 | 35,938,571 |
| Mar 25, 2024 | 6.420 | 6.570 | 6.300 | 6.340 | 6.340 | 35,238,305 |
| Mar 22, 2024 | 6.450 | 6.660 | 6.360 | 6.430 | 6.430 | 63,350,658 |
| Mar 21, 2024 | 6.450 | 6.590 | 6.310 | 6.490 | 6.490 | 69,085,392 |
| Mar 20, 2024 | 6.440 | 6.510 | 6.380 | 6.410 | 6.410 | 42,896,891 |
| Mar 19, 2024 | 6.540 | 6.540 | 6.360 | 6.420 | 6.420 | 51,216,037 |
| Mar 18, 2024 | 6.620 | 6.670 | 6.520 | 6.540 | 6.540 | 45,502,387 |
| Mar 15, 2024 | 6.550 | 6.710 | 6.500 | 6.700 | 6.700 | 71,356,706 |
| Mar 14, 2024 | 6.660 | 6.800 | 6.480 | 6.570 | 6.570 | 79,679,801 |
| Mar 13, 2024 | 6.300 | 6.500 | 6.300 | 6.450 | 6.450 | 52,671,000 |
| Mar 12, 2024 | 6.080 | 6.400 | 6.040 | 6.360 | 6.360 | 63,018,261 |
| Mar 11, 2024 | 5.900 | 6.030 | 5.900 | 6.010 | 6.010 | 25,678,488 |
| Mar 08, 2024 | 5.870 | 6.030 | 5.860 | 5.950 | 5.950 | 29,100,054 |
| Mar 07, 2024 | 5.880 | 5.920 | 5.780 | 5.840 | 5.840 | 28,050,596 |
| Mar 06, 2024 | 5.790 | 5.940 | 5.740 | 5.880 | 5.880 | 32,857,821 |
| Mar 05, 2024 | 5.970 | 5.970 | 5.750 | 5.800 | 5.800 | 50,058,610 |
| Mar 04, 2024 | 6.120 | 6.160 | 5.950 | 5.970 | 5.970 | 57,416,501 |
| Mar 01, 2024 | 6.140 | 6.140 | 5.940 | 6.100 | 6.100 | 37,942,675 |
| Feb 29, 2024 | 6.110 | 6.220 | 6.080 | 6.120 | 6.120 | 43,299,406 |
| Feb 28, 2024 | 6.400 | 6.410 | 6.080 | 6.100 | 6.100 | 50,077,020 |
| Feb 27, 2024 | 6.260 | 6.400 | 6.150 | 6.370 | 6.370 | 23,720,275 |
| Feb 26, 2024 | 6.270 | 6.420 | 6.270 | 6.290 | 6.290 | 14,093,713 |
| Feb 23, 2024 | 6.260 | 6.400 | 6.220 | 6.320 | 6.320 | 19,632,527 |
| Feb 22, 2024 | 6.250 | 6.410 | 6.240 | 6.370 | 6.370 | 32,515,827 |
| Feb 21, 2024 | 6.200 | 6.410 | 6.110 | 6.270 | 6.270 | 40,858,058 |
| Feb 20, 2024 | 6.150 | 6.220 | 6.030 | 6.180 | 6.180 | 35,158,894 |
| Feb 19, 2024 | 6.100 | 6.180 | 6.080 | 6.110 | 6.110 | 20,419,857 |
| Feb 16, 2024 | 6.040 | 6.240 | 5.950 | 6.210 | 6.210 | 18,892,404 |
| Feb 15, 2024 | 5.810 | 6.040 | 5.810 | 5.990 | 5.990 | 14,977,187 |
| Feb 14, 2024 | 5.830 | 6.000 | 5.650 | 5.990 | 5.990 | 20,131,441 |
| Feb 09, 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | - |
| Feb 08, 2024 | 6.040 | 6.080 | 5.950 | 5.990 | 5.990 | 35,674,507 |
| Feb 07, 2024 | 6.160 | 6.190 | 5.990 | 6.040 | 6.040 | 33,746,674 |
| Feb 06, 2024 | 5.840 | 6.200 | 5.780 | 6.140 | 6.140 | 51,113,775 |
| Feb 05, 2024 | 5.720 | 5.830 | 5.640 | 5.750 | 5.750 | 35,930,392 |
| Feb 02, 2024 | 5.870 | 5.990 | 5.790 | 5.830 | 5.830 | 32,628,655 |
| Feb 01, 2024 | 5.710 | 5.960 | 5.700 | 5.830 | 5.830 | 30,173,308 |
| Jan 31, 2024 | 5.860 | 5.900 | 5.670 | 5.740 | 5.740 | 34,557,098 |
| Jan 30, 2024 | 5.940 | 5.960 | 5.840 | 5.860 | 5.860 | 38,309,702 |
| Jan 29, 2024 | 6.070 | 6.200 | 5.890 | 5.940 | 5.940 | 36,217,554 |
| Jan 26, 2024 | 6.110 | 6.300 | 5.900 | 5.990 | 5.990 | 60,466,596 |
| Jan 25, 2024 | 5.940 | 6.150 | 5.880 | 6.100 | 6.100 | 87,226,737 |
| Jan 24, 2024 | 5.870 | 6.000 | 5.700 | 5.920 | 5.920 | 47,297,918 |
| Jan 23, 2024 | 5.680 | 5.860 | 5.600 | 5.770 | 5.770 | 48,152,431 |
| Jan 22, 2024 | 5.910 | 5.950 | 5.560 | 5.670 | 5.670 | 80,161,501 |
| Jan 19, 2024 | 6.080 | 6.150 | 5.810 | 5.910 | 5.910 | 50,631,368 |
| Jan 18, 2024 | 5.940 | 6.130 | 5.910 | 6.090 | 6.090 | 45,338,867 |
| Jan 17, 2024 | 6.040 | 6.110 | 5.930 | 5.990 | 5.990 | 68,483,447 |
| Jan 16, 2024 | 6.310 | 6.320 | 6.060 | 6.110 | 6.110 | 59,157,591 |
| Jan 15, 2024 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | - |
| Jan 12, 2024 | 6.400 | 6.640 | 6.260 | 6.540 | 6.540 | 55,405,599 |
| Jan 11, 2024 | 7.000 | 7.020 | 6.390 | 6.470 | 6.470 | 101,305,739 |
| Jan 10, 2024 | 6.950 | 7.020 | 6.880 | 6.900 | 6.900 | 29,516,952 |
| Jan 09, 2024 | 7.000 | 7.090 | 6.950 | 6.950 | 6.950 | 30,005,519 |
| Jan 08, 2024 | 7.160 | 7.170 | 6.890 | 6.950 | 6.950 | 31,475,578 |
| Jan 05, 2024 | 7.300 | 7.300 | 7.100 | 7.170 | 7.170 | 29,602,448 |
| Jan 04, 2024 | 7.110 | 7.370 | 7.080 | 7.330 | 7.330 | 42,275,674 |
| Jan 03, 2024 | 7.160 | 7.230 | 7.040 | 7.110 | 7.110 | 19,993,115 |
| Jan 02, 2024 | 7.270 | 7.290 | 7.100 | 7.160 | 7.160 | 18,448,600 |
| Dec 29, 2023 | 7.230 | 7.290 | 7.120 | 7.260 | 7.260 | 28,790,472 |
| Dec 28, 2023 | 6.960 | 7.270 | 6.950 | 7.220 | 7.220 | 41,762,660 |
| Dec 27, 2023 | 6.930 | 7.010 | 6.820 | 6.960 | 6.960 | 23,138,934 |
| Dec 22, 2023 | 6.950 | 7.000 | 6.810 | 6.870 | 6.870 | 32,564,307 |
| Dec 21, 2023 | 6.770 | 6.900 | 6.700 | 6.850 | 6.850 | 30,509,220 |
| Dec 20, 2023 | 7.040 | 7.040 | 6.780 | 6.860 | 6.860 | 40,826,628 |
| Dec 19, 2023 | 6.950 | 6.970 | 6.790 | 6.900 | 6.900 | 30,604,328 |
| Dec 18, 2023 | 6.990 | 7.030 | 6.910 | 6.990 | 6.990 | 33,584,172 |
| Dec 15, 2023 | 6.940 | 7.150 | 6.940 | 7.050 | 7.050 | 63,663,076 |
| Dec 14, 2023 | 6.700 | 6.980 | 6.700 | 6.900 | 6.900 | 53,184,334 |
| Dec 13, 2023 | 6.600 | 6.720 | 6.530 | 6.660 | 6.660 | 33,927,871 |
| Dec 12, 2023 | 6.560 | 6.660 | 6.530 | 6.590 | 6.590 | 27,410,878 |
| Dec 11, 2023 | 6.530 | 6.650 | 6.440 | 6.590 | 6.590 | 38,739,531 |
| Dec 08, 2023 | 6.610 | 6.670 | 6.540 | 6.630 | 6.630 | 25,335,833 |
| Dec 07, 2023 | 6.830 | 6.830 | 6.470 | 6.600 | 6.600 | 52,735,729 |
| Dec 06, 2023 | 6.800 | 6.940 | 6.760 | 6.850 | 6.850 | 26,366,480 |
| Dec 05, 2023 | 6.900 | 7.010 | 6.730 | 6.770 | 6.770 | 40,704,313 |
| Dec 04, 2023 | 7.200 | 7.270 | 6.750 | 6.870 | 6.870 | 104,330,812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.