China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.450
+0.090 (2.06%)
Sep 30, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.38 | 4.47 | 4.35 | 4.45 | 4.45 | 2.06% | 9,132,126 |
| Sep 29, 2026 | 4.33 | 4.41 | 4.33 | 4.36 | 4.36 | 0.11% | 6,317,000 |
| Sep 28, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 1.40% | 5,225,000 |
| Sep 25, 2026 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | -0.81% | 1,517,646 |
| Sep 24, 2026 | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | -0.80% | 5,820,000 |
| Sep 23, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | 0.92% | 4,406,750 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | -1.26% | 4,252,000 |
| Sep 21, 2026 | 4.34 | 4.40 | 4.31 | 4.38 | 4.38 | 0.69% | 11,264,687 |
| Sep 18, 2026 | 4.29 | 4.35 | 4.25 | 4.35 | 4.35 | 1.75% | 21,789,376 |
| Sep 17, 2026 | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | 0.12% | 7,591,000 |
| Sep 16, 2026 | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | 0.23% | 7,313,700 |
| Sep 15, 2026 | 4.33 | 4.35 | 4.26 | 4.26 | 4.26 | -1.16% | 4,430,000 |
| Sep 14, 2026 | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | 1.41% | 7,190,500 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | -1.16% | 14,876,574 |
| Sep 10, 2026 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | -1.48% | 16,350,000 |
| Sep 9, 2026 | 4.52 | 4.52 | 4.42 | 4.47 | 4.36 | -0.56% | 17,518,826 |
| Sep 8, 2026 | 4.47 | 4.52 | 4.40 | 4.49 | 4.39 | 1.47% | 10,425,819 |
| Sep 7, 2026 | 4.47 | 4.48 | 4.42 | 4.43 | 4.33 | -0.23% | 10,364,000 |
| Sep 4, 2026 | 4.44 | 4.49 | 4.42 | 4.44 | 4.34 | 0.57% | 10,075,658 |
| Sep 3, 2026 | 4.44 | 4.45 | 4.39 | 4.41 | 4.31 | - | 8,985,000 |
| Sep 2, 2026 | 4.48 | 4.48 | 4.38 | 4.41 | 4.31 | -0.79% | 12,010,600 |
| Sep 1, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.34 | -0.56% | 10,613,082 |
| Aug 31, 2026 | 4.60 | 4.60 | 4.47 | 4.47 | 4.37 | -2.19% | 12,851,650 |
| Aug 28, 2026 | 4.60 | 4.64 | 4.56 | 4.57 | 4.47 | -0.87% | 6,967,000 |
| Aug 27, 2026 | 4.62 | 4.65 | 4.57 | 4.61 | 4.51 | 0.55% | 9,161,000 |
| Aug 26, 2026 | 4.64 | 4.71 | 4.59 | 4.59 | 4.48 | -1.40% | 12,226,050 |
| Aug 25, 2026 | 4.79 | 4.83 | 4.60 | 4.65 | 4.55 | -1.17% | 14,246,686 |
| Aug 24, 2026 | 4.80 | 4.84 | 4.65 | 4.71 | 4.60 | -2.18% | 11,059,206 |
| Aug 21, 2026 | 4.93 | 4.93 | 4.76 | 4.81 | 4.70 | -1.54% | 8,230,600 |
| Aug 20, 2026 | 4.92 | 5.02 | 4.86 | 4.89 | 4.77 | 0.51% | 12,017,481 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.84 | 4.86 | 4.75 | -1.22% | 3,192,690 |
| Aug 18, 2026 | 4.85 | 4.93 | 4.83 | 4.92 | 4.81 | 1.44% | 3,579,590 |
| Aug 17, 2026 | 4.87 | 4.90 | 4.84 | 4.85 | 4.74 | 0.10% | 4,746,500 |
| Aug 14, 2026 | 4.89 | 4.92 | 4.82 | 4.85 | 4.74 | -0.92% | 3,752,750 |
| Aug 13, 2026 | 4.92 | 4.95 | 4.85 | 4.89 | 4.78 | -0.10% | 6,207,500 |
| Aug 12, 2026 | 4.92 | 4.92 | 4.81 | 4.90 | 4.78 | -0.20% | 6,703,250 |
| Aug 11, 2026 | 4.88 | 4.95 | 4.85 | 4.91 | 4.79 | 1.13% | 8,107,705 |
| Aug 10, 2026 | 4.88 | 4.93 | 4.82 | 4.85 | 4.74 | 0.21% | 5,118,376 |
| Aug 7, 2026 | 4.79 | 4.84 | 4.72 | 4.84 | 4.73 | 1.36% | 8,123,500 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.73 | 4.78 | 4.67 | -1.44% | 7,049,716 |
| Aug 5, 2026 | 4.84 | 4.87 | 4.79 | 4.85 | 4.74 | -0.31% | 5,612,276 |
| Aug 4, 2026 | 4.88 | 4.89 | 4.83 | 4.86 | 4.75 | -0.10% | 4,971,750 |
| Aug 3, 2026 | 4.85 | 4.89 | 4.83 | 4.87 | 4.76 | 0.31% | 4,258,430 |
| Jul 31, 2026 | 4.81 | 4.87 | 4.72 | 4.85 | 4.74 | -0.21% | 8,169,598 |
| Jul 30, 2026 | 4.88 | 4.95 | 4.80 | 4.86 | 4.75 | -0.82% | 6,817,240 |
| Jul 29, 2026 | 4.83 | 4.92 | 4.82 | 4.90 | 4.79 | 1.24% | 6,048,790 |
| Jul 28, 2026 | 4.83 | 4.84 | 4.73 | 4.84 | 4.73 | 0.83% | 4,659,430 |
| Jul 27, 2026 | 4.77 | 4.81 | 4.72 | 4.80 | 4.69 | 0.84% | 2,421,260 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.74 | 4.76 | 4.65 | -2.06% | 7,951,330 |
| Jul 23, 2026 | 4.73 | 4.93 | 4.73 | 4.86 | 4.75 | 1.67% | 8,836,566 |