China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.500
+0.060 (1.35%)
Jul 10, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.44 | 4.52 | 4.37 | 4.50 | 4.50 | 1.35% | 6,021,775 |
| Jul 9, 2026 | 4.50 | 4.52 | 4.43 | 4.44 | 4.44 | -1.99% | 4,733,000 |
| Jul 8, 2026 | 4.50 | 4.53 | 4.46 | 4.53 | 4.53 | 1.80% | 6,349,249 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.43 | 4.45 | 4.45 | -2.63% | 5,615,600 |
| Jul 6, 2026 | 4.52 | 4.61 | 4.51 | 4.57 | 4.57 | 1.56% | 11,487,000 |
| Jul 3, 2026 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | 2.97% | 8,913,000 |
| Jul 2, 2026 | 4.34 | 4.46 | 4.31 | 4.37 | 4.37 | 3.07% | 10,079,500 |
| Jun 30, 2026 | 4.43 | 4.46 | 4.22 | 4.24 | 4.24 | -3.85% | 13,518,000 |
| Jun 29, 2026 | 4.33 | 4.47 | 4.24 | 4.41 | 4.41 | 2.32% | 9,157,000 |
| Jun 26, 2026 | 4.42 | 4.45 | 4.28 | 4.31 | 4.31 | -2.71% | 11,398,225 |
| Jun 25, 2026 | 4.43 | 4.48 | 4.38 | 4.43 | 4.43 | -0.23% | 4,805,191 |
| Jun 24, 2026 | 4.46 | 4.53 | 4.43 | 4.44 | 4.44 | -1.11% | 5,800,629 |
| Jun 23, 2026 | 4.53 | 4.54 | 4.43 | 4.49 | 4.49 | - | 7,391,500 |
| Jun 22, 2026 | 4.51 | 4.53 | 4.41 | 4.49 | 4.49 | -0.22% | 7,941,500 |
| Jun 18, 2026 | 4.51 | 4.57 | 4.46 | 4.50 | 4.50 | -1.10% | 20,786,500 |
| Jun 17, 2026 | 4.64 | 4.64 | 4.52 | 4.55 | 4.55 | -0.02% | 7,926,000 |
| Jun 16, 2026 | 4.81 | 4.81 | 4.67 | 4.69 | 4.55 | -1.68% | 5,580,830 |
| Jun 15, 2026 | 4.85 | 4.98 | 4.75 | 4.77 | 4.63 | -1.45% | 7,179,335 |
| Jun 12, 2026 | 4.80 | 4.93 | 4.78 | 4.84 | 4.70 | 0.83% | 26,283,380 |
| Jun 11, 2026 | 4.89 | 4.96 | 4.77 | 4.80 | 4.66 | -1.84% | 11,219,840 |
| Jun 10, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.75 | 3.60% | 11,173,500 |
| Jun 9, 2026 | 4.77 | 4.81 | 4.68 | 4.72 | 4.58 | -0.63% | 11,794,100 |
| Jun 8, 2026 | 4.73 | 4.76 | 4.67 | 4.75 | 4.61 | 0.42% | 7,778,403 |
| Jun 5, 2026 | 4.74 | 4.83 | 4.71 | 4.73 | 4.59 | -0.21% | 10,650,600 |
| Jun 4, 2026 | 4.71 | 4.77 | 4.66 | 4.74 | 4.60 | 0.64% | 11,085,840 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.66 | 4.71 | 4.57 | -1.88% | 10,075,130 |
| Jun 2, 2026 | 4.82 | 4.87 | 4.73 | 4.80 | 4.66 | 0.63% | 15,066,500 |
| Jun 1, 2026 | 4.66 | 4.80 | 4.66 | 4.77 | 4.63 | 2.14% | 7,861,600 |
| May 29, 2026 | 4.63 | 4.76 | 4.61 | 4.67 | 4.53 | 1.08% | 13,411,300 |
| May 28, 2026 | 4.70 | 4.74 | 4.61 | 4.62 | 4.48 | -1.91% | 9,175,959 |
| May 27, 2026 | 4.78 | 4.80 | 4.69 | 4.71 | 4.57 | -1.46% | 9,073,882 |
| May 26, 2026 | 4.73 | 4.83 | 4.65 | 4.78 | 4.64 | 1.06% | 10,047,030 |
| May 22, 2026 | 4.84 | 4.84 | 4.73 | 4.73 | 4.59 | -1.25% | 6,713,370 |
| May 21, 2026 | 4.81 | 4.84 | 4.73 | 4.79 | 4.65 | -0.21% | 13,126,880 |
| May 20, 2026 | 4.83 | 4.84 | 4.74 | 4.80 | 4.66 | -0.41% | 6,244,801 |
| May 19, 2026 | 4.87 | 4.88 | 4.78 | 4.82 | 4.68 | 0.42% | 9,604,049 |
| May 18, 2026 | 4.97 | 4.97 | 4.79 | 4.80 | 4.66 | -2.64% | 10,155,500 |
| May 15, 2026 | 5.00 | 5.03 | 4.88 | 4.93 | 4.78 | -1.60% | 9,245,199 |
| May 14, 2026 | 5.05 | 5.09 | 4.96 | 5.01 | 4.86 | -0.99% | 11,590,670 |
| May 13, 2026 | 5.20 | 5.21 | 5.05 | 5.06 | 4.91 | -2.69% | 13,639,500 |
| May 12, 2026 | 5.25 | 5.25 | 5.18 | 5.20 | 5.05 | -0.76% | 11,491,730 |
| May 11, 2026 | 5.19 | 5.24 | 5.13 | 5.24 | 5.08 | 1.75% | 11,463,810 |
| May 8, 2026 | 5.22 | 5.22 | 5.13 | 5.15 | 5.00 | -1.34% | 8,717,898 |
| May 7, 2026 | 5.24 | 5.28 | 5.18 | 5.22 | 5.07 | - | 11,261,060 |
| May 6, 2026 | 5.20 | 5.27 | 5.15 | 5.22 | 5.07 | 1.36% | 13,275,260 |
| May 5, 2026 | 5.10 | 5.24 | 5.06 | 5.15 | 5.00 | -0.19% | 4,373,320 |
| May 4, 2026 | 5.16 | 5.20 | 4.98 | 5.16 | 5.01 | -1.71% | 13,125,010 |
| Apr 30, 2026 | 5.21 | 5.29 | 5.17 | 5.25 | 5.09 | 0.19% | 14,164,500 |
| Apr 29, 2026 | 5.21 | 5.27 | 5.15 | 5.24 | 5.08 | 0.58% | 15,805,780 |
| Apr 28, 2026 | 5.29 | 5.32 | 5.17 | 5.21 | 5.06 | -1.51% | 15,797,090 |