HKSE - Delayed Quote
HKD
CSPC Pharmaceutical Group Limited (1093.HK)
7.855
-0.040
(-0.51%)
As of 11:59:58 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
7.855
7.950
7.740
7.855
7.855
32,618,599
Nov 2, 2026
7.865
8.025
7.600
7.895
7.895
82,707,972
Oct 30, 2026
8.135
8.135
7.805
7.865
7.865
76,197,680
Oct 29, 2026
8.060
8.185
8.005
8.040
8.040
85,205,684
Oct 28, 2026
7.960
8.035
7.870
7.970
7.970
76,476,728
Oct 27, 2026
8.355
8.355
7.820
7.910
7.910
99,867,716
Oct 26, 2026
8.345
8.435
8.185
8.230
8.230
43,867,227
Oct 23, 2026
8.350
8.425
8.070
8.345
8.345
91,972,087
Oct 22, 2026
8.700
8.760
8.230
8.355
8.355
101,505,293
Oct 21, 2026
9.080
9.180
8.655
8.700
8.700
68,012,315
Oct 20, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
8.630
9.000
8.630
8.920
8.920
47,651,416
Oct 16, 2026
9.090
9.190
8.770
8.880
8.700
72,899,598
Oct 15, 2026
8.810
9.115
8.720
8.865
8.685
64,018,514
Oct 14, 2026
9.000
9.040
8.730
8.810
8.631
63,588,814
Oct 13, 2026
9.000
9.080
8.810
9.065
8.881
44,916,142
Oct 12, 2026
9.350
9.350
8.945
9.025
8.842
59,127,086
Oct 9, 2026
9.345
9.355
8.910
9.085
8.901
92,250,934
Oct 8, 2026
9.880
10.040
9.235
9.285
9.097
92,214,220
Oct 7, 2026
10.000
10.010
9.745
9.815
9.616
33,873,278
Oct 6, 2026
9.995
10.110
9.855
10.000
9.797
36,500,954
Oct 5, 2026
9.935
9.975
9.720
9.855
9.655
22,028,079
Oct 2, 2026
9.955
10.040
9.670
9.930
9.729
45,903,226
Sep 30, 2026
9.350
10.160
9.350
10.070
9.866
158,143,701
Sep 29, 2026
9.560
9.665
9.420
9.475
9.283
84,589,391
Sep 28, 2026
9.395
9.545
9.290
9.390
9.200
54,494,820
Sep 25, 2026
9.335
9.335
9.170
9.330
9.141
38,612,170
Sep 24, 2026
9.650
9.665
9.310
9.340
9.151
78,536,300
Sep 23, 2026
9.710
9.800
9.600
9.650
9.454
59,982,252
Sep 22, 2026
9.535
9.730
9.400
9.710
9.513
82,950,370
Sep 21, 2026
9.065
9.610
9.015
9.605
9.410
117,017,130
Sep 18, 2026
8.900
9.235
8.870
8.930
8.749
79,109,517
Sep 17, 2026
8.625
8.945
8.625
8.850
8.671
49,971,379
Sep 16, 2026
8.820
8.850
8.685
8.805
8.627
55,660,393
Sep 15, 2026
8.865
8.905
8.685
8.700
8.524
51,434,626
Sep 14, 2026
8.580
8.890
8.520
8.865
8.685
95,912,466
Sep 11, 2026
8.670
8.765
8.555
8.710
8.533
111,543,206
Sep 10, 2026
8.900
9.090
8.705
8.770
8.592
150,348,516
Sep 9, 2026
9.385
9.420
8.560
9.100
8.916
203,238,486
Sep 8, 2026
9.590
9.635
9.400
9.420
9.229
71,809,561
Sep 7, 2026
9.685
9.760
9.600
9.680
9.484
40,817,260
Sep 4, 2026
9.700
9.760
9.540
9.685
9.489
90,538,571
Sep 3, 2026
9.260
9.750
9.190
9.610
9.415
134,922,261
Sep 2, 2026
9.330
9.375
9.100
9.170
8.984
65,804,858
Sep 1, 2026
9.130
9.320
9.110
9.230
9.043
59,562,215
Aug 31, 2026
9.435
9.440
9.080
9.240
9.053
136,476,279
Aug 28, 2026
9.625
9.715
9.505
9.530
9.337
74,458,266
Aug 27, 2026
9.800
9.800
9.405
9.680
9.484
121,784,743
Aug 26, 2026
9.505
9.980
9.430
9.525
9.332
190,279,844
Aug 25, 2026
9.305
9.500
9.185
9.410
9.219
126,608,259
Aug 24, 2026
9.500
9.680
9.160
9.395
9.205
141,570,805
Aug 21, 2026
9.510
9.510
9.015
9.190
9.004
135,368,018
Aug 20, 2026
9.500
10.170
9.430
9.520
9.327
439,742,523
Aug 19, 2026
8.800
8.955
8.655
8.685
8.509
67,351,804
Aug 18, 2026
8.750
8.890
8.625
8.800
8.622
49,361,265
Aug 17, 2026
8.780
9.045
8.610
8.755
8.578
70,421,131
Aug 14, 2026
8.790
8.860
8.640
8.690
8.514
39,418,434
Aug 13, 2026
8.615
9.220
8.580
8.850
8.671
105,733,552
Aug 12, 2026
8.655
8.760
8.520
8.675
8.499
50,923,111
Aug 11, 2026
8.605
8.990
8.605
8.700
8.524
72,200,336
Aug 10, 2026
8.945
9.100
8.600
8.625
8.450
86,457,309
Aug 7, 2026
8.485
8.750
8.365
8.690
8.514
76,165,703
Aug 6, 2026
8.450
8.515
8.210
8.500
8.328
55,113,724
Aug 5, 2026
8.420
8.605
8.270
8.375
8.205
74,502,825
Aug 4, 2026
8.450
8.755
8.420
8.485
8.313
54,632,240
Aug 3, 2026
8.520
8.675
8.305
8.465
8.293
52,658,947
Jul 31, 2026
8.510
8.690
8.370
8.580
8.406
55,670,704
Jul 30, 2026
8.760
8.820
8.410
8.550
8.377
77,688,954
Jul 29, 2026
8.600
8.790
8.520
8.760
8.582
93,871,823
Jul 28, 2026
8.560
8.650
8.310
8.490
8.318
71,722,994
Jul 27, 2026
8.420
8.560
8.280
8.300
8.132
78,335,718
Jul 24, 2026
8.260
8.860
8.240
8.550
8.377
136,279,490
Jul 23, 2026
8.400
8.490
8.290
8.370
8.200
29,576,730
Jul 22, 2026
8.300
8.530
8.260
8.400
8.230
65,282,728
Jul 21, 2026
8.500
8.580
8.240
8.410
8.240
56,858,983
Jul 20, 2026
8.180
8.590
8.120
8.500
8.328
85,944,318
Jul 17, 2026
8.600
8.690
7.970
8.100
7.936
143,946,326
Jul 16, 2026
8.370
8.720
8.360
8.600
8.426
128,510,184
Jul 15, 2026
8.110
8.650
8.110
8.430
8.259
177,601,778
Jul 14, 2026
8.140
8.240
7.950
8.110
7.946
103,704,147
Jul 13, 2026
8.110
8.260
7.900
8.160
7.995
110,035,025
Jul 10, 2026
7.920
8.490
7.660
8.110
7.946
151,885,646
Jul 9, 2026
7.660
8.070
7.640
7.840
7.681
110,379,063
Jul 8, 2026
7.800
8.080
7.750
7.840
7.681
89,630,124
Jul 7, 2026
8.120
8.230
7.790
7.870
7.710
89,651,208
Jul 6, 2026
8.010
8.580
7.950
8.230
8.063
171,801,547
Jul 3, 2026
7.820
8.080
7.690
8.000
7.838
179,055,173
Jul 2, 2026
7.360
7.690
7.280
7.550
7.397
172,106,946
Jun 30, 2026
7.060
7.220
6.850
6.970
6.829
131,819,809
Jun 29, 2026
6.750
7.470
6.650
7.150
7.005
156,440,253
Jun 26, 2026
6.670
6.840
6.590
6.690
6.554
85,613,749
Jun 25, 2026
6.790
6.850
6.530
6.650
6.515
87,078,458
Jun 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
6.750
6.930
6.640
6.790
6.652
102,874,935
Jun 23, 2026
6.890
7.060
6.800
6.840
6.554
52,218,038
Jun 22, 2026
6.890
6.890
6.530
6.850
6.564
85,600,272
Jun 18, 2026
6.880
7.010
6.750
6.890
6.602
75,823,042
Jun 17, 2026
7.020
7.120
6.880
6.930
6.641
48,049,468
Jun 16, 2026
7.400
7.400
7.020
7.080
6.784
56,955,514
Jun 15, 2026
7.330
7.570
7.330
7.350
7.043
76,798,293
Jun 12, 2026
7.280
7.360
7.160
7.240
6.938
91,647,925
Jun 11, 2026
7.230
7.360
7.110
7.210
6.909
76,131,047
Jun 10, 2026
6.950
7.340
6.920
7.260
6.957
106,651,625
Jun 9, 2026
7.090
7.190
6.940
7.000
6.708
100,803,763
Jun 8, 2026
7.060
7.220
6.980
7.090
6.794
101,749,582
Jun 5, 2026
7.300
7.460
7.160
7.240
6.938
88,461,297
Jun 4, 2026
7.280
7.470
7.150
7.240
6.938
82,040,296
Jun 3, 2026
7.540
7.550
7.120
7.250
6.947
124,216,707
Jun 2, 2026
7.520
7.700
7.430
7.570
7.254
118,749,692
Jun 1, 2026
7.680
7.880
7.460
7.580
7.263
169,702,893
May 29, 2026
6.960
7.520
6.940
7.500
7.187
235,149,836
May 28, 2026
7.040
7.300
6.860
6.960
6.669
188,346,642
May 27, 2026
7.450
7.500
6.640
7.040
6.746
221,446,503
May 26, 2026
7.770
7.770
7.380
7.440
7.129
77,225,295
May 22, 2026
7.500
7.870
7.500
7.690
7.369
99,408,690
May 21, 2026
7.430
7.510
7.280
7.340
7.034
58,072,753
May 20, 2026
7.410
7.510
7.300
7.390
7.081
67,637,255
May 19, 2026
7.570
7.680
7.420
7.450
7.139
79,367,378
May 18, 2026
7.780
7.840
7.500
7.580
7.263
67,602,935
May 15, 2026
7.900
7.930
7.640
7.780
7.455
76,056,529
May 14, 2026
8.130
8.180
7.860
7.960
7.628
81,769,144
May 13, 2026
8.100
8.130
7.880
8.050
7.714
77,012,504
May 12, 2026
8.230
8.290
8.040
8.110
7.771
123,492,808
May 11, 2026
8.110
8.260
8.000
8.200
7.858
67,037,579
May 8, 2026
8.130
8.230
8.080
8.200
7.858
67,267,508
May 7, 2026
8.320
8.380
8.160
8.260
7.915
92,106,929
May 6, 2026
8.470
8.530
8.100
8.240
7.896
98,336,913
May 5, 2026
8.360
8.430
8.220
8.400
8.049
13,109,200
May 4, 2026
8.470
8.580
8.350
8.480
8.126
26,890,389
Apr 30, 2026
8.290
8.440
8.200
8.410
8.059
94,312,015
Apr 29, 2026
8.500
8.550
8.330
8.360
8.011
83,305,033
Apr 28, 2026
8.700
9.070
8.350
8.410
8.059
112,348,264
Apr 27, 2026
9.000
9.000
8.780
8.810
8.442
53,290,902
Apr 24, 2026
8.850
9.080
8.740
8.980
8.605
72,304,229
Apr 23, 2026
8.800
8.930
8.680
8.920
8.548
89,327,738
Apr 22, 2026
8.870
8.980
8.740
8.770
8.404
110,545,525
Apr 21, 2026
8.890
9.080
8.810
8.970
8.595
50,912,497
Apr 20, 2026
9.050
9.070
8.810
9.010
8.634
62,822,480
Apr 17, 2026
9.250
9.300
8.810
8.960
8.586
106,962,159
Apr 16, 2026
9.440
9.450
9.210
9.350
8.960
75,735,176
Apr 15, 2026
9.350
9.550
9.240
9.440
9.046
80,810,313
Apr 14, 2026
9.120
9.240
9.010
9.160
8.778
63,113,087
Apr 13, 2026
9.200
9.200
8.950
9.000
8.624
45,445,270
Apr 10, 2026
9.140
9.360
9.140
9.260
8.873
56,688,380
Apr 9, 2026
9.300
9.470
9.110
9.110
8.730
63,472,767
Apr 8, 2026
9.880
9.940
9.280
9.310
8.921
90,464,561
Apr 2, 2026
9.620
9.880
9.490
9.710
9.305
101,003,222
Apr 1, 2026
9.480
9.720
9.310
9.620
9.218
144,390,271
Mar 31, 2026
9.280
9.450
8.970
9.100
8.720
78,055,411
Mar 30, 2026
9.060
9.530
9.060
9.280
8.893
103,681,798
Mar 27, 2026
8.230
9.330
8.100
9.290
8.902
192,997,349
Mar 26, 2026
8.410
8.720
7.990
8.160
7.819
233,848,845
Mar 25, 2026
8.460
8.720
8.300
8.490
8.135
110,992,802
Mar 24, 2026
8.450
8.520
8.140
8.330
7.982
99,205,497
Mar 23, 2026
8.640
8.680
8.190
8.270
7.925
111,498,696
Mar 20, 2026
8.950
9.140
8.710
8.800
8.433
69,224,165
Mar 19, 2026
9.100
9.150
8.910
9.020
8.643
66,089,235
Mar 18, 2026
9.110
9.340
9.090
9.190
8.806
60,678,504
Mar 17, 2026
9.030
9.430
9.000
9.110
8.730
81,045,320
Mar 16, 2026
8.640
9.040
8.600
9.030
8.653
87,136,650
Mar 13, 2026
8.600
8.700
8.450
8.590
8.231
101,144,101
Mar 12, 2026
9.000
9.090
8.500
8.650
8.289
97,257,679
Mar 11, 2026
9.290
9.340
8.980
9.060
8.682
86,721,687
Mar 10, 2026
9.300
9.480
9.190
9.260
8.873
77,520,287
Mar 9, 2026
9.270
9.270
8.730
9.150
8.768
123,722,229
Mar 6, 2026
9.010
9.480
8.970
9.370
8.979
66,293,770
Mar 5, 2026
9.130
9.290
8.980
9.100
8.720
62,594,417
Mar 4, 2026
9.000
9.240
8.830
8.990
8.615
102,485,221
Mar 3, 2026
9.600
9.630
9.110
9.220
8.835
76,358,707
Mar 2, 2026
9.680
9.730
9.400
9.580
9.180
85,906,966
Feb 27, 2026
9.520
9.930
9.460
9.900
9.487
94,919,616
Feb 26, 2026
10.120
10.120
9.510
9.540
9.142
99,381,920
Feb 25, 2026
10.070
10.220
9.890
9.990
9.573
66,040,333
Feb 24, 2026
10.580
10.580
9.980
10.060
9.640
102,206,885
Feb 23, 2026
10.600
10.890
10.530
10.610
10.167
74,400,595
Feb 20, 2026
10.250
10.570
10.180
10.520
10.081
55,243,661
Feb 16, 2026
10.230
10.230
10.230
10.230
9.803
-
Feb 13, 2026
10.080
10.110
9.900
10.110
9.688
45,442,545
Feb 12, 2026
10.440
10.540
10.100
10.140
9.717
69,152,288
Feb 11, 2026
10.490
10.700
10.370
10.480
10.042
100,161,698
Feb 10, 2026
9.840
10.590
9.740
10.320
9.889
150,278,868
Feb 9, 2026
9.700
10.090
9.700
9.780
9.372
90,373,775
Feb 6, 2026
9.530
9.820
9.450
9.660
9.257
70,900,366
Feb 5, 2026
9.550
9.850
9.480
9.740
9.333
77,929,216
Feb 4, 2026
9.900
9.950
9.520
9.690
9.285
97,936,788
Feb 3, 2026
9.350
9.990
9.270
9.890
9.477
218,548,273
Feb 2, 2026
9.700
10.100
9.120
9.150
8.768
279,300,702
Jan 30, 2026
10.940
10.960
9.320
9.600
9.199
570,487,236
Jan 29, 2026
10.600
10.820
10.470
10.690
10.244
103,585,096
Jan 28, 2026
9.940
10.620
9.940
10.550
10.109
232,045,433
Jan 27, 2026
9.600
9.980
9.490
9.940
9.525
106,657,294
Jan 26, 2026
9.810
9.910
9.450
9.600
9.199
80,772,980
Jan 23, 2026
9.600
9.830
9.600
9.810
9.400
74,880,993
Jan 22, 2026
9.900
10.000
9.540
9.680
9.276
79,368,885
Jan 21, 2026
9.690
9.950
9.600
9.890
9.477
58,136,368
Jan 20, 2026
9.590
9.870
9.560
9.730
9.324
67,927,020
Jan 19, 2026
9.740
9.950
9.610
9.740
9.333
104,416,300
Jan 16, 2026
9.900
9.930
9.720
9.830
9.420
79,718,565
Jan 15, 2026
9.750
9.960
9.690
9.800
9.391
94,825,607
Jan 14, 2026
9.850
10.160
9.660
9.810
9.400
168,692,681
Jan 13, 2026
9.490
10.040
9.450
9.780
9.372
230,696,164
Jan 12, 2026
9.300
9.490
9.240
9.460
9.065
172,072,992
Jan 9, 2026
9.030
9.310
8.890
9.180
8.797
97,048,913
Jan 8, 2026
9.140
9.190
8.920
9.090
8.710
108,749,902
Jan 7, 2026
8.800
9.220
8.760
9.120
8.739
142,734,048
Jan 6, 2026
8.920
8.950
8.620
8.860
8.490
120,027,239
Jan 5, 2026
8.490
8.940
8.380
8.890
8.519
172,606,636
Jan 2, 2026
8.530
8.680
8.380
8.480
8.126
38,472,299
Dec 31, 2025
8.440
8.440
8.440
8.440
8.088
-
Dec 30, 2025
8.610
8.690
8.430
8.500
8.145
115,104,401
Dec 29, 2025
8.800
8.850
8.530
8.570
8.212
133,962,582
Dec 24, 2025
8.770
8.770
8.770
8.770
8.404
-
Dec 23, 2025
8.300
8.880
8.240
8.880
8.509
316,765,101
Dec 22, 2025
8.270
8.450
8.110
8.250
7.906
172,598,131
Dec 19, 2025
8.000
8.380
7.990
8.200
7.858
199,797,151
Dec 18, 2025
7.430
8.040
7.430
8.010
7.676
195,489,598
Dec 17, 2025
7.380
7.550
7.300
7.520
7.206
71,115,495
Dec 16, 2025
7.490
7.540
7.190
7.360
7.053
108,437,107
Dec 15, 2025
7.640
7.660
7.450
7.510
7.196
106,676,579
Dec 12, 2025
7.740
7.800
7.620
7.660
7.340
99,758,364
Dec 11, 2025
7.760
7.830
7.590
7.690
7.369
84,711,157
Dec 10, 2025
7.600
7.790
7.460
7.770
7.446
98,860,423
Dec 9, 2025
7.500
7.670
7.400
7.530
7.216
104,278,904
Dec 8, 2025
7.800
7.860
7.460
7.490
7.177
110,166,190
Dec 5, 2025
7.620
7.710
7.530
7.710
7.388
53,687,658
Dec 4, 2025
7.730
7.770
7.590
7.650
7.331
111,550,882
Dec 3, 2025
7.750
7.870
7.660
7.700
7.378
62,494,532
Dec 2, 2025
7.810
7.870
7.750
7.790
7.465
68,809,536
Dec 1, 2025
7.880
7.910
7.780
7.850
7.522
92,850,282
Nov 28, 2025
8.100
8.100
7.910
7.910
7.580
66,084,166
Nov 27, 2025
7.950
8.120
7.930
8.040
7.704
70,713,789
Nov 26, 2025
7.900
8.320
7.810
7.950
7.618
147,202,650
Nov 25, 2025
7.670
7.950
7.640
7.770
7.446
139,453,138
Nov 24, 2025
7.460
7.640
7.320
7.560
7.244
121,272,920
Nov 21, 2025
7.580
7.600
7.220
7.380
7.072
157,588,833
Nov 20, 2025
7.610
7.780
7.570
7.720
7.398
64,196,830
Nov 19, 2025
7.690
7.710
7.500
7.570
7.254
55,631,653
Nov 18, 2025
7.760
7.930
7.660
7.730
7.407
59,415,689
Nov 17, 2025
7.980
8.000
7.770
7.870
7.541
63,836,578
Nov 14, 2025
7.820
8.070
7.820
7.940
7.608
82,608,658
Nov 13, 2025
7.750
8.040
7.690
7.950
7.618
156,673,590
Nov 12, 2025
7.620
7.820
7.570
7.660
7.340
107,953,206
Nov 11, 2025
7.630
7.660
7.440
7.560
7.244
60,226,274
Nov 10, 2025
7.380
7.650
7.330
7.580
7.263
98,472,533
Nov 7, 2025
7.520
7.520
7.330
7.380
7.072
80,249,803
Nov 6, 2025
7.420
7.590
7.370
7.550
7.235
78,695,500
Nov 5, 2025
7.130
7.470
7.080
7.400
7.091
139,886,156
Nov 4, 2025
7.640
7.710
7.340
7.350
7.043
144,262,262
Nov 3, 2025
7.520
7.790
7.470
7.690
7.369
162,710,698
