China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.940
-0.010 (-0.20%)
Sep 10, 2025, 1:44 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.96 | 4.97 | 4.91 | 4.91 | - | -0.61% | 17,158,500 |
| Sep 9, 2025 | 4.98 | 4.99 | 4.92 | 4.94 | 4.94 | - | 17,517,000 |
| Sep 8, 2025 | 4.89 | 4.96 | 4.89 | 4.94 | 4.94 | 1.02% | 15,339,000 |
| Sep 5, 2025 | 4.84 | 4.92 | 4.82 | 4.89 | 4.89 | 1.45% | 13,258,250 |
| Sep 4, 2025 | 4.95 | 4.95 | 4.80 | 4.82 | 4.82 | -1.43% | 23,834,151 |
| Sep 3, 2025 | 4.93 | 4.93 | 4.87 | 4.89 | 4.89 | -0.41% | 13,359,699 |
| Sep 2, 2025 | 4.92 | 5.01 | 4.86 | 4.91 | 4.91 | - | 25,085,600 |
| Sep 1, 2025 | 4.93 | 4.94 | 4.88 | 4.91 | 4.91 | 0.61% | 17,972,000 |
| Aug 29, 2025 | 4.91 | 4.97 | 4.88 | 4.88 | 4.88 | -0.20% | 15,433,037 |
| Aug 28, 2025 | 5.01 | 5.02 | 4.85 | 4.89 | 4.89 | -2.40% | 30,635,485 |
| Aug 27, 2025 | 5.14 | 5.15 | 4.97 | 5.01 | 5.01 | -2.53% | 32,909,700 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.13 | 5.14 | 5.14 | -1.53% | 29,803,602 |
| Aug 25, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | 1.75% | 19,011,000 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.08 | 5.13 | 5.13 | -1.54% | 27,206,528 |
| Aug 21, 2025 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | 0.19% | 11,023,000 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.14 | 5.20 | 5.20 | -1.14% | 13,279,500 |
| Aug 19, 2025 | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | 0.38% | 20,780,500 |
| Aug 18, 2025 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | -0.95% | 26,957,371 |
| Aug 15, 2025 | 5.26 | 5.29 | 5.19 | 5.29 | 5.29 | 0.57% | 19,174,000 |
| Aug 14, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | 5.26 | -1.13% | 23,218,798 |
| Aug 13, 2025 | 5.30 | 5.33 | 5.24 | 5.32 | 5.32 | 1.53% | 22,132,692 |
| Aug 12, 2025 | 5.22 | 5.30 | 5.20 | 5.24 | 5.24 | 1.16% | 13,535,607 |
| Aug 11, 2025 | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | -0.38% | 15,700,000 |
| Aug 8, 2025 | 5.29 | 5.29 | 5.17 | 5.20 | 5.20 | -1.70% | 26,087,595 |
| Aug 7, 2025 | 5.33 | 5.33 | 5.23 | 5.29 | 5.29 | 0.19% | 16,491,000 |
| Aug 6, 2025 | 5.33 | 5.37 | 5.27 | 5.28 | 5.28 | -0.56% | 8,078,812 |
| Aug 5, 2025 | 5.34 | 5.35 | 5.25 | 5.31 | 5.31 | 0.19% | 13,143,000 |
| Aug 4, 2025 | 5.34 | 5.35 | 5.24 | 5.30 | 5.30 | -0.93% | 13,051,156 |
| Aug 1, 2025 | 5.49 | 5.55 | 5.33 | 5.35 | 5.35 | -2.55% | 17,414,432 |
| Jul 31, 2025 | 5.61 | 5.64 | 5.42 | 5.49 | 5.49 | -2.31% | 27,106,540 |
| Jul 30, 2025 | 5.62 | 5.73 | 5.56 | 5.62 | 5.62 | -0.18% | 21,781,000 |
| Jul 29, 2025 | 5.62 | 5.63 | 5.48 | 5.63 | 5.63 | 0.54% | 14,505,674 |
| Jul 28, 2025 | 5.59 | 5.62 | 5.52 | 5.60 | 5.60 | 0.36% | 15,860,795 |
| Jul 25, 2025 | 5.65 | 5.76 | 5.55 | 5.58 | 5.58 | -1.24% | 12,126,920 |
| Jul 24, 2025 | 5.56 | 5.65 | 5.55 | 5.65 | 5.65 | 2.36% | 13,993,262 |
| Jul 23, 2025 | 5.50 | 5.61 | 5.49 | 5.52 | 5.52 | 0.18% | 17,887,590 |
| Jul 22, 2025 | 5.44 | 5.51 | 5.37 | 5.51 | 5.51 | 2.04% | 14,859,000 |
| Jul 21, 2025 | 5.42 | 5.44 | 5.38 | 5.40 | 5.40 | -0.18% | 9,152,500 |
| Jul 18, 2025 | 5.37 | 5.43 | 5.36 | 5.41 | 5.41 | 0.74% | 10,708,000 |
| Jul 17, 2025 | 5.30 | 5.38 | 5.26 | 5.37 | 5.37 | 1.32% | 12,749,750 |
| Jul 16, 2025 | 5.32 | 5.36 | 5.29 | 5.30 | 5.30 | 0.38% | 9,482,798 |
| Jul 15, 2025 | 5.34 | 5.34 | 5.24 | 5.28 | 5.28 | -0.75% | 9,096,000 |
| Jul 14, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | 0.38% | 8,467,400 |
| Jul 11, 2025 | 5.29 | 5.36 | 5.29 | 5.30 | 5.30 | 0.57% | 10,290,907 |
| Jul 10, 2025 | 5.22 | 5.27 | 5.20 | 5.27 | 5.27 | 0.96% | 5,467,500 |
| Jul 9, 2025 | 5.18 | 5.25 | 5.15 | 5.22 | 5.22 | 0.77% | 5,068,900 |
| Jul 8, 2025 | 5.21 | 5.25 | 5.15 | 5.18 | 5.18 | -0.58% | 6,239,700 |
| Jul 7, 2025 | 5.23 | 5.23 | 5.16 | 5.21 | 5.21 | 0.19% | 3,521,204 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.17 | 5.20 | 5.20 | -0.95% | 6,627,000 |
| Jul 3, 2025 | 5.21 | 5.25 | 5.17 | 5.25 | 5.25 | -0.19% | 6,148,184 |