China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong
· Delayed Price · Currency is HKD 4.760
+0.030 (0.63%)
Sep 29, 2025, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | -1.05% | 17,302,428 |
| Sep 25, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 13,373,600 |
| Sep 24, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 11,336,900 |
| Sep 23, 2025 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -1.24% | 13,477,551 |
| Sep 22, 2025 | 4.94 | 4.99 | 4.81 | 4.84 | 4.84 | -1.02% | 13,221,000 |
| Sep 19, 2025 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | -0.41% | 22,277,500 |
| Sep 18, 2025 | 4.97 | 4.98 | 4.85 | 4.91 | 4.91 | -1.21% | 20,639,210 |
| Sep 17, 2025 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -0.20% | 13,691,000 |
| Sep 16, 2025 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | -0.20% | 15,791,500 |
| Sep 15, 2025 | 5.02 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 12,920,500 |
| Sep 12, 2025 | 5.00 | 5.03 | 4.95 | 5.00 | 5.00 | 0.60% | 19,955,788 |
| Sep 11, 2025 | 4.88 | 5.01 | 4.83 | 4.97 | 4.97 | 0.40% | 28,476,446 |
| Sep 10, 2025 | 4.96 | 4.97 | 4.90 | 4.95 | 4.87 | 0.20% | 11,887,751 |
| Sep 9, 2025 | 4.98 | 4.99 | 4.92 | 4.94 | 4.86 | - | 17,514,500 |
| Sep 8, 2025 | 4.89 | 4.96 | 4.89 | 4.94 | 4.86 | 1.02% | 15,339,000 |
| Sep 5, 2025 | 4.84 | 4.92 | 4.82 | 4.89 | 4.81 | 1.45% | 13,258,250 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.80 | 4.82 | 4.74 | -1.43% | 23,833,151 |
| Sep 3, 2025 | 4.93 | 4.93 | 4.87 | 4.89 | 4.81 | -0.41% | 13,359,699 |
| Sep 2, 2025 | 4.92 | 5.01 | 4.86 | 4.91 | 4.83 | - | 25,085,600 |
| Sep 1, 2025 | 4.93 | 4.94 | 4.88 | 4.91 | 4.83 | 0.61% | 17,971,500 |
| Aug 29, 2025 | 4.91 | 4.97 | 4.88 | 4.88 | 4.80 | -0.20% | 15,408,537 |
| Aug 28, 2025 | 5.01 | 5.02 | 4.85 | 4.89 | 4.81 | -2.40% | 30,635,485 |
| Aug 27, 2025 | 5.14 | 5.15 | 4.97 | 5.01 | 4.93 | -2.53% | 32,909,700 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.13 | 5.14 | 5.06 | -1.53% | 29,803,102 |
| Aug 25, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.14 | 1.75% | 19,011,000 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.08 | 5.13 | 5.05 | -1.54% | 27,203,528 |
| Aug 21, 2025 | 5.21 | 5.24 | 5.18 | 5.21 | 5.13 | 0.19% | 10,926,000 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.14 | 5.20 | 5.12 | -1.14% | 13,279,000 |
| Aug 19, 2025 | 5.25 | 5.31 | 5.23 | 5.26 | 5.18 | 0.38% | 20,780,500 |
| Aug 18, 2025 | 5.21 | 5.26 | 5.18 | 5.24 | 5.16 | -0.95% | 26,957,371 |
| Aug 15, 2025 | 5.26 | 5.29 | 5.19 | 5.29 | 5.21 | 0.57% | 19,146,000 |
| Aug 14, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | 5.18 | -1.13% | 23,194,798 |
| Aug 13, 2025 | 5.30 | 5.33 | 5.24 | 5.32 | 5.24 | 1.53% | 22,109,192 |
| Aug 12, 2025 | 5.22 | 5.30 | 5.20 | 5.24 | 5.16 | 1.16% | 13,531,107 |
| Aug 11, 2025 | 5.22 | 5.22 | 5.16 | 5.18 | 5.10 | -0.38% | 15,700,000 |
| Aug 8, 2025 | 5.29 | 5.29 | 5.17 | 5.20 | 5.12 | -1.70% | 26,087,595 |
| Aug 7, 2025 | 5.33 | 5.33 | 5.23 | 5.29 | 5.21 | 0.19% | 16,491,000 |
| Aug 6, 2025 | 5.33 | 5.37 | 5.27 | 5.28 | 5.20 | -0.56% | 8,078,812 |
| Aug 5, 2025 | 5.34 | 5.35 | 5.25 | 5.31 | 5.23 | 0.19% | 13,143,000 |
| Aug 4, 2025 | 5.34 | 5.35 | 5.24 | 5.30 | 5.22 | -0.93% | 13,051,156 |
| Aug 1, 2025 | 5.49 | 5.55 | 5.33 | 5.35 | 5.26 | -2.55% | 17,414,432 |
| Jul 31, 2025 | 5.61 | 5.64 | 5.42 | 5.49 | 5.40 | -2.31% | 27,106,540 |
| Jul 30, 2025 | 5.62 | 5.73 | 5.56 | 5.62 | 5.53 | -0.18% | 21,781,000 |
| Jul 29, 2025 | 5.62 | 5.63 | 5.48 | 5.63 | 5.54 | 0.54% | 14,502,174 |
| Jul 28, 2025 | 5.59 | 5.62 | 5.52 | 5.60 | 5.51 | 0.36% | 15,860,795 |
| Jul 25, 2025 | 5.65 | 5.76 | 5.55 | 5.58 | 5.49 | -1.24% | 12,109,420 |
| Jul 24, 2025 | 5.56 | 5.65 | 5.55 | 5.65 | 5.56 | 2.36% | 13,992,262 |
| Jul 23, 2025 | 5.50 | 5.61 | 5.49 | 5.52 | 5.43 | 0.18% | 17,887,590 |
| Jul 22, 2025 | 5.44 | 5.51 | 5.37 | 5.51 | 5.42 | 2.04% | 14,826,500 |
| Jul 21, 2025 | 5.42 | 5.44 | 5.38 | 5.40 | 5.31 | -0.18% | 9,152,500 |