China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.490
+0.090 (2.05%)
Mar 6, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.41 | 4.51 | 4.40 | 4.49 | 4.49 | 2.05% | 14,541,500 |
| Mar 5, 2026 | 4.42 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 15,678,473 |
| Mar 4, 2026 | 4.44 | 4.45 | 4.34 | 4.38 | 4.38 | -2.45% | 15,633,500 |
| Mar 3, 2026 | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -0.44% | 11,741,000 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.44 | 4.51 | 4.51 | -0.88% | 16,620,500 |
| Feb 27, 2026 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | -1.09% | 9,249,806 |
| Feb 26, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -1.71% | 11,138,000 |
| Feb 25, 2026 | 4.67 | 4.71 | 4.66 | 4.68 | 4.68 | 0.65% | 6,756,000 |
| Feb 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | 0.22% | 9,648,626 |
| Feb 23, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.98% | 2,556,500 |
| Feb 20, 2026 | 4.61 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 2,293,180 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.43% | 433,000 |
| Feb 13, 2026 | 4.65 | 4.67 | 4.59 | 4.61 | 4.61 | -1.28% | 9,695,000 |
| 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 |