China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.810
-0.075 (-1.54%)
Aug 21, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.93 | 4.93 | 4.76 | 4.81 | - | -1.64% | 6,715,600 |
| Aug 20, 2026 | 4.92 | 5.02 | 4.86 | 4.89 | 4.89 | 0.51% | 12,017,481 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.84 | 4.86 | 4.86 | -1.22% | 3,192,690 |
| Aug 18, 2026 | 4.85 | 4.93 | 4.83 | 4.92 | 4.92 | 1.44% | 3,579,590 |
| Aug 17, 2026 | 4.87 | 4.90 | 4.84 | 4.85 | 4.85 | 0.10% | 4,746,500 |
| Aug 14, 2026 | 4.89 | 4.92 | 4.82 | 4.85 | 4.85 | -0.92% | 3,752,750 |
| Aug 13, 2026 | 4.92 | 4.95 | 4.85 | 4.89 | 4.89 | -0.10% | 6,207,500 |
| Aug 12, 2026 | 4.92 | 4.92 | 4.81 | 4.90 | 4.90 | -0.20% | 6,703,250 |
| Aug 11, 2026 | 4.88 | 4.95 | 4.85 | 4.91 | 4.91 | 1.13% | 8,107,705 |
| Aug 10, 2026 | 4.88 | 4.93 | 4.82 | 4.85 | 4.85 | 0.21% | 5,118,376 |
| Aug 7, 2026 | 4.79 | 4.84 | 4.72 | 4.84 | 4.84 | 1.36% | 8,123,500 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.73 | 4.78 | 4.78 | -1.44% | 7,049,716 |
| Aug 5, 2026 | 4.84 | 4.87 | 4.79 | 4.85 | 4.85 | -0.31% | 5,612,276 |
| Aug 4, 2026 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.10% | 4,971,750 |
| Aug 3, 2026 | 4.85 | 4.89 | 4.83 | 4.87 | 4.87 | 0.31% | 4,258,430 |
| Jul 31, 2026 | 4.81 | 4.87 | 4.72 | 4.85 | 4.85 | -0.21% | 8,169,598 |
| Jul 30, 2026 | 4.88 | 4.95 | 4.80 | 4.86 | 4.86 | -0.82% | 6,817,240 |
| Jul 29, 2026 | 4.83 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 6,048,790 |
| Jul 28, 2026 | 4.83 | 4.84 | 4.73 | 4.84 | 4.84 | 0.83% | 4,659,430 |
| Jul 27, 2026 | 4.77 | 4.81 | 4.72 | 4.80 | 4.80 | 0.84% | 2,421,260 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.74 | 4.76 | 4.76 | -2.06% | 7,951,330 |
| Jul 23, 2026 | 4.73 | 4.93 | 4.73 | 4.86 | 4.86 | 1.67% | 8,836,566 |
| Jul 22, 2026 | 4.76 | 4.80 | 4.73 | 4.78 | 4.78 | 0.21% | 6,473,832 |
| Jul 21, 2026 | 4.85 | 4.89 | 4.75 | 4.77 | 4.77 | -0.83% | 6,264,370 |
| Jul 20, 2026 | 4.76 | 4.85 | 4.72 | 4.81 | 4.81 | 2.12% | 13,418,780 |
| Jul 17, 2026 | 4.79 | 4.84 | 4.65 | 4.71 | 4.71 | -1.67% | 8,048,260 |
| Jul 16, 2026 | 4.65 | 4.82 | 4.65 | 4.79 | 4.79 | 3.23% | 13,152,690 |
| Jul 15, 2026 | 4.61 | 4.67 | 4.57 | 4.64 | 4.64 | 0.43% | 7,468,848 |
| Jul 14, 2026 | 4.58 | 4.65 | 4.51 | 4.62 | 4.62 | 1.54% | 5,487,470 |
| Jul 13, 2026 | 4.55 | 4.58 | 4.39 | 4.55 | 4.55 | 1.11% | 8,185,627 |
| 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 |