China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong · Delayed Price · Currency is HKD 4.670
+0.050 (1.08%)
May 29, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.63 | 4.76 | 4.61 | 4.67 | 4.67 | 1.08% | 13,411,300 |
| May 28, 2026 | 4.70 | 4.74 | 4.61 | 4.62 | 4.62 | -1.91% | 9,175,959 |
| May 27, 2026 | 4.78 | 4.80 | 4.69 | 4.71 | 4.71 | -1.46% | 9,073,882 |
| May 26, 2026 | 4.73 | 4.83 | 4.65 | 4.78 | 4.78 | 1.06% | 10,047,030 |
| May 22, 2026 | 4.84 | 4.84 | 4.73 | 4.73 | 4.73 | -1.25% | 6,713,370 |
| May 21, 2026 | 4.81 | 4.84 | 4.73 | 4.79 | 4.79 | -0.21% | 13,126,887 |
| May 20, 2026 | 4.83 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 6,244,801 |
| May 19, 2026 | 4.87 | 4.88 | 4.78 | 4.82 | 4.82 | 0.42% | 9,604,049 |
| May 18, 2026 | 4.97 | 4.97 | 4.79 | 4.80 | 4.80 | -2.64% | 10,155,500 |
| May 15, 2026 | 5.00 | 5.03 | 4.88 | 4.93 | 4.93 | -1.60% | 9,245,199 |
| May 14, 2026 | 5.05 | 5.09 | 4.96 | 5.01 | 5.01 | -0.99% | 11,590,670 |
| May 13, 2026 | 5.20 | 5.21 | 5.05 | 5.06 | 5.06 | -2.69% | 13,639,500 |
| May 12, 2026 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | -0.76% | 11,491,730 |
| May 11, 2026 | 5.19 | 5.24 | 5.13 | 5.24 | 5.24 | 1.75% | 11,463,810 |
| May 8, 2026 | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -1.34% | 8,717,898 |
| May 7, 2026 | 5.24 | 5.28 | 5.18 | 5.22 | 5.22 | - | 11,261,060 |
| May 6, 2026 | 5.20 | 5.27 | 5.15 | 5.22 | 5.22 | 1.36% | 13,275,260 |
| May 5, 2026 | 5.10 | 5.24 | 5.06 | 5.15 | 5.15 | -0.19% | 4,373,320 |
| May 4, 2026 | 5.16 | 5.20 | 4.98 | 5.16 | 5.16 | -1.71% | 13,125,010 |
| Apr 30, 2026 | 5.21 | 5.29 | 5.17 | 5.25 | 5.25 | 0.19% | 14,164,500 |
| Apr 29, 2026 | 5.21 | 5.27 | 5.15 | 5.24 | 5.24 | 0.58% | 15,805,780 |
| Apr 28, 2026 | 5.29 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 15,797,090 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.20 | 5.29 | 5.29 | -8.48% | 39,351,350 |
| Apr 24, 2026 | 5.84 | 5.84 | 5.72 | 5.78 | 5.78 | -1.03% | 11,936,000 |
| Apr 23, 2026 | 6.06 | 6.09 | 5.81 | 5.84 | 5.84 | -3.15% | 15,567,500 |
| Apr 22, 2026 | 6.14 | 6.15 | 5.96 | 6.03 | 6.03 | -1.79% | 25,380,500 |
| Apr 21, 2026 | 6.39 | 6.40 | 6.13 | 6.14 | 6.14 | -3.91% | 20,906,080 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.25 | 6.39 | 6.39 | 0.16% | 14,695,500 |
| Apr 17, 2026 | 6.49 | 6.53 | 6.35 | 6.38 | 6.38 | -1.85% | 15,413,350 |
| Apr 16, 2026 | 6.35 | 6.50 | 6.31 | 6.50 | 6.50 | 2.20% | 21,387,030 |
| Apr 15, 2026 | 6.24 | 6.38 | 6.19 | 6.36 | 6.36 | 1.92% | 18,505,730 |
| Apr 14, 2026 | 6.22 | 6.28 | 6.12 | 6.24 | 6.24 | 0.32% | 28,819,610 |
| Apr 13, 2026 | 6.25 | 6.30 | 6.12 | 6.22 | 6.22 | -1.89% | 19,993,190 |
| Apr 10, 2026 | 6.28 | 6.39 | 6.27 | 6.34 | 6.34 | 0.63% | 15,860,180 |
| Apr 9, 2026 | 6.20 | 6.30 | 6.09 | 6.30 | 6.30 | 1.94% | 30,538,890 |
| Apr 8, 2026 | 6.24 | 6.24 | 6.04 | 6.18 | 6.18 | -1.44% | 42,022,030 |
| Apr 2, 2026 | 6.15 | 6.28 | 6.05 | 6.27 | 6.27 | 1.95% | 44,503,500 |
| Apr 1, 2026 | 5.82 | 6.16 | 5.72 | 6.15 | 6.15 | 6.40% | 77,861,390 |
| Mar 31, 2026 | 5.71 | 5.82 | 5.64 | 5.78 | 5.78 | 1.40% | 40,130,930 |
| Mar 30, 2026 | 5.56 | 5.71 | 5.56 | 5.70 | 5.70 | 1.06% | 34,419,960 |
| Mar 27, 2026 | 5.24 | 5.64 | 5.23 | 5.64 | 5.64 | 5.82% | 61,092,160 |
| Mar 26, 2026 | 4.97 | 5.36 | 4.95 | 5.33 | 5.33 | 7.24% | 88,879,170 |
| Mar 25, 2026 | 4.68 | 5.00 | 4.67 | 4.97 | 4.97 | 11.69% | 78,244,930 |
| Mar 24, 2026 | 4.49 | 4.51 | 4.41 | 4.45 | 4.45 | 0.45% | 8,267,000 |
| Mar 23, 2026 | 4.61 | 4.61 | 4.40 | 4.43 | 4.43 | -4.11% | 13,056,700 |
| Mar 20, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 10,206,500 |
| Mar 19, 2026 | 4.63 | 4.67 | 4.59 | 4.64 | 4.64 | -0.43% | 12,854,020 |
| Mar 18, 2026 | 4.64 | 4.67 | 4.59 | 4.66 | 4.66 | 0.87% | 10,142,690 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | - | 9,906,500 |
| Mar 16, 2026 | 4.57 | 4.65 | 4.52 | 4.62 | 4.62 | 1.54% | 9,196,168 |