Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong · Delayed Price · Currency is HKD 28.44
+1.56 (5.80%)
Sep 30, 2025, 4:08 PM HKT
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.00 | 28.12 | 26.82 | 27.84 | 27.84 | 3.57% | 6,482,950 |
| Sep 29, 2025 | 25.86 | 26.90 | 25.46 | 26.88 | 26.88 | 4.51% | 6,737,494 |
| Sep 26, 2025 | 26.30 | 26.48 | 25.54 | 25.72 | 25.72 | -5.93% | 13,781,825 |
| Sep 25, 2025 | 26.70 | 27.60 | 26.42 | 27.34 | 27.34 | 2.40% | 7,005,610 |
| Sep 24, 2025 | 26.70 | 27.28 | 26.24 | 26.70 | 26.70 | 0.60% | 6,307,700 |
| Sep 23, 2025 | 27.98 | 27.98 | 26.04 | 26.54 | 26.54 | -4.05% | 7,969,288 |
| Sep 22, 2025 | 27.02 | 28.18 | 26.92 | 27.66 | 27.66 | 2.37% | 7,819,166 |
| Sep 19, 2025 | 28.18 | 28.94 | 26.90 | 27.02 | 27.02 | -2.67% | 8,742,802 |
| Sep 18, 2025 | 29.04 | 29.48 | 27.10 | 27.76 | 27.76 | -3.07% | 17,613,575 |
| Sep 17, 2025 | 28.82 | 29.30 | 27.14 | 28.64 | 28.64 | 1.27% | 23,716,350 |
| Sep 16, 2025 | 25.88 | 28.32 | 25.32 | 28.28 | 28.28 | 9.27% | 26,033,650 |
| Sep 15, 2025 | 24.00 | 26.30 | 23.82 | 25.88 | 25.88 | 9.38% | 25,238,114 |
| Sep 12, 2025 | 23.50 | 24.06 | 22.32 | 23.66 | 23.66 | 3.86% | 14,555,000 |
| Sep 11, 2025 | 22.52 | 23.28 | 21.52 | 22.78 | 22.78 | -5.87% | 24,991,825 |
| Sep 10, 2025 | 23.86 | 25.46 | 23.60 | 24.20 | 24.20 | 2.37% | 15,250,260 |
| Sep 9, 2025 | 24.20 | 24.44 | 23.40 | 23.64 | 23.64 | -2.15% | 9,435,195 |
| Sep 8, 2025 | 23.36 | 24.16 | 23.28 | 24.16 | 24.16 | 3.42% | 13,848,968 |
| Sep 5, 2025 | 21.88 | 23.62 | 21.50 | 23.36 | 23.36 | 8.65% | 17,797,315 |
| Sep 4, 2025 | 23.34 | 23.46 | 21.14 | 21.50 | 21.50 | -7.09% | 12,733,162 |
| Sep 3, 2025 | 23.32 | 23.68 | 22.88 | 23.14 | 23.14 | 1.14% | 11,179,700 |
| Sep 2, 2025 | 22.48 | 23.88 | 22.22 | 22.88 | 22.88 | 2.33% | 22,084,718 |
| Sep 1, 2025 | 21.02 | 22.36 | 20.94 | 22.36 | 22.36 | 6.99% | 14,715,133 |
| Aug 29, 2025 | 20.84 | 21.40 | 20.46 | 20.90 | 20.90 | 2.15% | 12,622,500 |
| Aug 28, 2025 | 21.06 | 21.22 | 19.72 | 20.46 | 20.46 | -1.54% | 12,272,850 |
| Aug 27, 2025 | 22.38 | 22.70 | 20.74 | 20.78 | 20.78 | -5.80% | 14,195,861 |
| Aug 26, 2025 | 23.20 | 23.20 | 21.90 | 22.06 | 22.06 | -4.00% | 14,735,250 |
| Aug 25, 2025 | 22.12 | 23.58 | 21.80 | 22.98 | 22.98 | 6.00% | 25,060,285 |
| Aug 22, 2025 | 21.32 | 21.70 | 20.86 | 21.68 | 21.68 | 1.69% | 11,544,100 |
| Aug 21, 2025 | 20.92 | 21.48 | 20.92 | 21.32 | 21.32 | 1.23% | 6,213,583 |
| Aug 20, 2025 | 21.48 | 21.66 | 20.62 | 21.06 | 21.06 | -1.96% | 12,732,208 |
| Aug 19, 2025 | 23.10 | 23.56 | 21.30 | 21.48 | 21.48 | -5.95% | 20,059,168 |
| Aug 18, 2025 | 22.46 | 23.00 | 22.12 | 22.84 | 22.84 | 2.61% | 15,103,908 |
| Aug 15, 2025 | 22.34 | 22.64 | 22.06 | 22.26 | 22.26 | -1.07% | 11,270,171 |
| Aug 14, 2025 | 22.60 | 23.00 | 21.94 | 22.50 | 22.50 | 1.26% | 18,492,225 |
| Aug 13, 2025 | 20.76 | 22.28 | 20.76 | 22.22 | 22.22 | 7.76% | 22,741,375 |
| Aug 12, 2025 | 20.88 | 20.94 | 20.16 | 20.62 | 20.62 | -1.25% | 11,889,898 |
| Aug 11, 2025 | 20.66 | 20.98 | 20.20 | 20.88 | 20.88 | 2.35% | 13,303,300 |
| Aug 8, 2025 | 21.18 | 21.18 | 20.28 | 20.40 | 20.40 | -3.77% | 15,685,907 |
| Aug 7, 2025 | 22.14 | 22.36 | 21.06 | 21.20 | 21.20 | -4.25% | 13,155,178 |
| Aug 6, 2025 | 22.46 | 22.60 | 21.82 | 22.14 | 22.14 | -1.69% | 10,439,883 |
| Aug 5, 2025 | 22.46 | 22.60 | 21.16 | 22.52 | 22.52 | 3.49% | 18,025,710 |
| Aug 4, 2025 | 21.76 | 21.86 | 20.96 | 21.76 | 21.76 | -0.18% | 20,469,764 |
| Aug 1, 2025 | 23.00 | 23.25 | 21.55 | 21.80 | 21.80 | -4.18% | 20,413,574 |
| Jul 31, 2025 | 23.55 | 24.50 | 22.55 | 22.75 | 22.75 | -4.21% | 20,840,175 |
| Jul 30, 2025 | 24.55 | 26.45 | 23.00 | 23.75 | 23.75 | -4.81% | 44,802,623 |
| Jul 29, 2025 | 24.10 | 25.20 | 23.25 | 24.95 | 24.95 | 6.40% | 35,483,065 |
| Jul 28, 2025 | 22.50 | 23.90 | 22.35 | 23.45 | 23.45 | 4.92% | 25,261,010 |
| Jul 25, 2025 | 20.90 | 23.95 | 20.55 | 22.35 | 22.35 | 7.71% | 44,623,687 |
| Jul 24, 2025 | 19.70 | 20.85 | 19.58 | 20.75 | 20.75 | 7.18% | 22,374,930 |
| Jul 23, 2025 | 18.20 | 20.55 | 18.20 | 19.36 | 19.36 | 7.68% | 47,476,390 |