China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.540
-0.085 (-1.84%)
Nov 11, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.65 | 4.65 | 4.51 | 4.54 | 4.54 | -1.84% | 8,403,739 |
| Nov 10, 2026 | 4.67 | 4.68 | 4.60 | 4.63 | 4.63 | -0.86% | 4,366,500 |
| Nov 9, 2026 | 4.70 | 4.73 | 4.63 | 4.67 | 4.67 | - | 8,044,656 |
| Nov 6, 2026 | 4.64 | 4.73 | 4.61 | 4.67 | 4.67 | 0.32% | 12,349,400 |
| Nov 5, 2026 | 4.70 | 4.75 | 4.65 | 4.65 | 4.65 | -0.75% | 7,692,503 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.60 | 4.69 | 4.69 | -0.11% | 6,310,057 |
| Nov 3, 2026 | 4.63 | 4.69 | 4.56 | 4.69 | 4.69 | 2.29% | 6,112,643 |
| Nov 2, 2026 | 4.64 | 4.64 | 4.56 | 4.59 | 4.59 | -1.08% | 5,959,500 |
| Oct 30, 2026 | 4.49 | 4.64 | 4.47 | 4.64 | 4.64 | 3.11% | 4,885,000 |
| Oct 29, 2026 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | -1.21% | 6,729,000 |
| Oct 28, 2026 | 4.61 | 4.61 | 4.49 | 4.55 | 4.55 | -1.30% | 5,140,200 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.56 | 4.61 | 4.61 | 0.55% | 6,311,666 |
| Oct 26, 2026 | 4.52 | 4.63 | 4.45 | 4.59 | 4.59 | 2.23% | 10,962,500 |
| Oct 23, 2026 | 4.45 | 4.51 | 4.39 | 4.49 | 4.49 | 0.79% | 8,151,260 |
| Oct 22, 2026 | 4.53 | 4.56 | 4.41 | 4.45 | 4.45 | -1.77% | 9,764,000 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.50 | 4.53 | 4.53 | -2.69% | 8,719,000 |
| Oct 20, 2026 | 4.69 | 4.76 | 4.63 | 4.66 | 4.66 | 1.09% | 9,880,500 |
| Oct 16, 2026 | 4.71 | 4.73 | 4.60 | 4.61 | 4.61 | -2.23% | 7,532,028 |
| Oct 15, 2026 | 4.61 | 4.72 | 4.57 | 4.71 | 4.71 | 1.95% | 16,109,099 |
| Oct 14, 2026 | 4.50 | 4.63 | 4.44 | 4.62 | 4.62 | 2.67% | 13,392,500 |
| Oct 13, 2026 | 4.41 | 4.50 | 4.33 | 4.50 | 4.50 | 2.86% | 7,433,365 |
| Oct 12, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -0.11% | 6,357,148 |
| Oct 9, 2026 | 4.36 | 4.40 | 4.29 | 4.38 | 4.38 | 0.92% | 4,783,538 |
| Oct 8, 2026 | 4.39 | 4.39 | 4.31 | 4.34 | 4.34 | 1.17% | 6,699,984 |
| Oct 7, 2026 | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | -0.69% | 4,335,280 |
| Oct 6, 2026 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | 0.35% | 1,261,118 |
| Oct 5, 2026 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 0.23% | 3,273,000 |
| Oct 2, 2026 | 4.40 | 4.43 | 4.27 | 4.30 | 4.30 | -3.48% | 4,782,500 |
| 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 |