China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.610
-0.060 (-1.28%)
Feb 13, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.68 | 4.68 | 4.63 | 4.66 | - | -0.21% | 1,455,000 |
| Feb 12, 2026 | 4.68 | 4.69 | 4.62 | 4.67 | 4.67 | -0.21% | 8,222,000 |
| Feb 11, 2026 | 4.68 | 4.71 | 4.65 | 4.68 | 4.68 | -0.21% | 5,954,402 |
| Feb 10, 2026 | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | 0.21% | 13,190,910 |
| Feb 9, 2026 | 4.63 | 4.69 | 4.61 | 4.68 | 4.68 | 2.63% | 17,626,340 |
| Feb 6, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | 0.22% | 9,427,250 |
| Feb 5, 2026 | 4.51 | 4.55 | 4.48 | 4.55 | 4.55 | 1.56% | 8,825,932 |
| Feb 4, 2026 | 4.45 | 4.53 | 4.43 | 4.48 | 4.48 | 0.45% | 8,510,500 |
| Feb 3, 2026 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | 0.22% | 7,640,500 |
| Feb 2, 2026 | 4.54 | 4.54 | 4.41 | 4.45 | 4.45 | -2.20% | 14,788,023 |
| Jan 30, 2026 | 4.61 | 4.62 | 4.52 | 4.55 | 4.55 | -1.09% | 8,990,927 |
| Jan 29, 2026 | 4.57 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 8,331,260 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | -0.65% | 8,682,500 |
| Jan 27, 2026 | 4.59 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 5,435,400 |
| Jan 26, 2026 | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 6,804,660 |
| Jan 23, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 0.88% | 9,593,130 |
| Jan 22, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 6,822,000 |
| Jan 21, 2026 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 0.89% | 11,846,500 |
| Jan 20, 2026 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.66% | 10,211,660 |
| Jan 19, 2026 | 4.53 | 4.57 | 4.49 | 4.54 | 4.54 | - | 7,623,328 |
| Jan 16, 2026 | 4.59 | 4.67 | 4.54 | 4.54 | 4.54 | -1.73% | 13,931,800 |
| Jan 15, 2026 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | -0.22% | 6,051,946 |
| Jan 14, 2026 | 4.62 | 4.68 | 4.58 | 4.63 | 4.63 | 0.43% | 17,773,000 |
| Jan 13, 2026 | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | 0.22% | 11,132,350 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -0.22% | 7,092,500 |
| Jan 9, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | -0.22% | 5,407,411 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | - | 10,965,000 |
| Jan 7, 2026 | 4.62 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 8,860,820 |
| Jan 6, 2026 | 4.57 | 4.62 | 4.55 | 4.61 | 4.61 | 1.10% | 10,049,000 |
| Jan 5, 2026 | 4.49 | 4.57 | 4.47 | 4.56 | 4.56 | 1.11% | 7,680,000 |
| Jan 2, 2026 | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | 1.35% | 3,463,500 |
| Dec 31, 2025 | 4.44 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 2,314,500 |
| Dec 30, 2025 | 4.55 | 4.53 | 4.35 | 4.48 | 4.48 | -1.10% | 28,374,900 |
| Dec 29, 2025 | 4.57 | 4.61 | 4.52 | 4.53 | 4.53 | -0.88% | 5,535,000 |
| Dec 24, 2025 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | - | 3,679,500 |
| Dec 23, 2025 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 4,781,723 |
| Dec 22, 2025 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 6,085,050 |
| Dec 19, 2025 | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 11,237,000 |
| Dec 18, 2025 | 4.53 | 4.58 | 4.49 | 4.54 | 4.54 | 0.22% | 6,933,500 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | - | 5,338,500 |
| Dec 16, 2025 | 4.58 | 4.59 | 4.49 | 4.53 | 4.53 | -1.09% | 10,965,500 |
| Dec 15, 2025 | 4.59 | 4.62 | 4.56 | 4.58 | 4.58 | -0.65% | 6,403,500 |
| Dec 12, 2025 | 4.56 | 4.61 | 4.54 | 4.61 | 4.61 | 1.77% | 6,595,000 |
| Dec 11, 2025 | 4.58 | 4.60 | 4.53 | 4.53 | 4.53 | -0.66% | 7,027,005 |
| Dec 10, 2025 | 4.60 | 4.61 | 4.53 | 4.56 | 4.56 | -0.87% | 9,192,999 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | -1.50% | 18,821,360 |
| Dec 8, 2025 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -1.89% | 16,598,000 |
| Dec 5, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | -1.65% | 16,350,500 |
| Dec 4, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | - | 4,254,500 |
| Dec 3, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | -0.21% | 5,717,096 |