CSPC Pharmaceutical Group Limited (HKG:1093)
Hong Kong
· Delayed Price · Currency is HKD 7.71
+0.06 (0.78%)
At close: Dec 5, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.62 | 7.71 | 7.53 | 7.71 | 7.71 | 0.78% | 53,687,650 |
| Dec 4, 2025 | 7.73 | 7.77 | 7.59 | 7.65 | 7.65 | -0.65% | 111,550,800 |
| Dec 3, 2025 | 7.75 | 7.87 | 7.66 | 7.70 | 7.70 | -1.16% | 62,494,530 |
| Dec 2, 2025 | 7.81 | 7.87 | 7.75 | 7.79 | 7.79 | -0.76% | 68,809,530 |
| Dec 1, 2025 | 7.88 | 7.91 | 7.78 | 7.85 | 7.85 | -0.76% | 92,850,280 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | -1.62% | 66,084,166 |
| Nov 27, 2025 | 7.95 | 8.12 | 7.93 | 8.04 | 8.04 | 1.13% | 70,713,780 |
| Nov 26, 2025 | 7.90 | 8.32 | 7.81 | 7.95 | 7.95 | 2.32% | 147,202,600 |
| Nov 25, 2025 | 7.67 | 7.95 | 7.64 | 7.77 | 7.77 | 2.78% | 139,453,100 |
| Nov 24, 2025 | 7.46 | 7.64 | 7.32 | 7.56 | 7.56 | 2.44% | 121,272,900 |
| Nov 21, 2025 | 7.58 | 7.60 | 7.22 | 7.38 | 7.38 | -4.40% | 157,588,800 |
| Nov 20, 2025 | 7.61 | 7.78 | 7.57 | 7.72 | 7.72 | 1.98% | 64,196,830 |
| Nov 19, 2025 | 7.69 | 7.71 | 7.50 | 7.57 | 7.57 | -2.07% | 55,631,650 |
| Nov 18, 2025 | 7.76 | 7.93 | 7.66 | 7.73 | 7.73 | -1.78% | 59,415,680 |
| Nov 17, 2025 | 7.98 | 8.00 | 7.77 | 7.87 | 7.87 | -0.88% | 63,836,570 |
| Nov 14, 2025 | 7.82 | 8.07 | 7.82 | 7.94 | 7.94 | -0.13% | 82,608,650 |
| Nov 13, 2025 | 7.75 | 8.04 | 7.69 | 7.95 | 7.95 | 3.79% | 156,673,500 |
| Nov 12, 2025 | 7.62 | 7.82 | 7.57 | 7.66 | 7.66 | 1.32% | 107,953,200 |
| Nov 11, 2025 | 7.63 | 7.66 | 7.44 | 7.56 | 7.56 | -0.26% | 60,226,270 |
| Nov 10, 2025 | 7.38 | 7.65 | 7.33 | 7.58 | 7.58 | 2.71% | 98,472,530 |
| Nov 7, 2025 | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | -2.25% | 80,249,800 |
| Nov 6, 2025 | 7.42 | 7.59 | 7.37 | 7.55 | 7.55 | 2.03% | 78,695,500 |
| Nov 5, 2025 | 7.13 | 7.47 | 7.08 | 7.40 | 7.40 | 0.68% | 139,886,100 |
| Nov 4, 2025 | 7.64 | 7.71 | 7.34 | 7.35 | 7.35 | -4.42% | 144,262,200 |
| Nov 3, 2025 | 7.52 | 7.79 | 7.47 | 7.69 | 7.69 | 0.52% | 162,710,600 |
| Oct 31, 2025 | 7.47 | 7.80 | 7.36 | 7.65 | 7.65 | 2.41% | 227,486,100 |
| Oct 30, 2025 | 7.73 | 7.75 | 7.35 | 7.47 | 7.47 | -2.86% | 200,121,600 |
| Oct 28, 2025 | 7.80 | 7.83 | 7.61 | 7.69 | 7.69 | -1.16% | 142,570,800 |
| Oct 27, 2025 | 7.98 | 8.00 | 7.72 | 7.78 | 7.78 | -1.39% | 309,135,400 |
| Oct 24, 2025 | 8.21 | 8.21 | 7.83 | 7.89 | 7.89 | -3.90% | 265,424,900 |
| Oct 23, 2025 | 8.44 | 8.44 | 7.98 | 8.21 | 8.21 | -2.96% | 229,982,400 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.28 | 8.46 | 8.46 | -5.16% | 249,313,800 |
| Oct 21, 2025 | 9.14 | 9.14 | 8.87 | 8.92 | 8.92 | -1.11% | 69,991,280 |
| Oct 20, 2025 | 9.04 | 9.09 | 8.85 | 9.02 | 9.02 | 2.97% | 87,811,630 |
| Oct 17, 2025 | 9.32 | 9.34 | 8.70 | 8.76 | 8.76 | -5.50% | 136,719,900 |
| Oct 16, 2025 | 9.01 | 9.45 | 9.00 | 9.27 | 9.13 | 1.87% | 102,517,200 |
| Oct 15, 2025 | 8.95 | 9.15 | 8.64 | 9.10 | 8.96 | 3.53% | 126,004,200 |
| Oct 14, 2025 | 9.64 | 9.74 | 8.65 | 8.79 | 8.66 | -7.08% | 246,548,800 |
| Oct 13, 2025 | 9.20 | 9.48 | 9.11 | 9.46 | 9.32 | -0.73% | 146,056,900 |
| Oct 10, 2025 | 9.36 | 9.77 | 9.30 | 9.53 | 9.39 | 1.38% | 99,118,770 |
| Oct 9, 2025 | 9.79 | 9.80 | 9.28 | 9.40 | 9.26 | -4.28% | 134,960,600 |
| Oct 8, 2025 | 9.72 | 9.84 | 9.55 | 9.82 | 9.67 | 1.24% | 36,062,210 |
| Oct 6, 2025 | 9.70 | 9.72 | 9.59 | 9.70 | 9.55 | - | 23,411,370 |
| Oct 3, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.55 | 0.52% | 36,927,440 |
| Oct 2, 2025 | 9.37 | 9.69 | 9.33 | 9.65 | 9.50 | 2.99% | 88,720,320 |
| Sep 30, 2025 | 9.32 | 9.43 | 9.15 | 9.37 | 9.23 | 0.54% | 115,713,300 |
| Sep 29, 2025 | 9.12 | 9.40 | 8.92 | 9.32 | 9.18 | 2.53% | 124,539,800 |
| Sep 26, 2025 | 9.20 | 9.24 | 8.97 | 9.09 | 8.95 | -2.26% | 168,133,500 |
| Sep 25, 2025 | 9.42 | 9.53 | 9.24 | 9.30 | 9.16 | -1.59% | 133,691,000 |
| Sep 24, 2025 | 9.40 | 9.59 | 9.31 | 9.45 | 9.31 | -0.21% | 119,176,000 |