Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong · Delayed Price · Currency is HKD 26.02
+0.60 (2.36%)
Oct 31, 2025, 4:08 PM HKT
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.18 | 26.64 | 24.74 | 26.02 | 26.02 | 2.36% | 9,227,994 |
| Oct 30, 2025 | 27.00 | 27.00 | 24.94 | 25.42 | 25.42 | 1.84% | 20,870,545 |
| Oct 28, 2025 | 25.56 | 25.66 | 24.80 | 24.96 | 24.96 | -1.19% | 3,512,340 |
| Oct 27, 2025 | 25.88 | 26.58 | 25.10 | 25.26 | 25.26 | - | 6,591,700 |
| Oct 26, 2025 | 25.88 | 26.58 | 25.10 | 25.26 | 25.26 | 0.80% | 6,591,700 |
| Oct 24, 2025 | 24.48 | 25.60 | 24.02 | 25.06 | 25.06 | 4.59% | 6,203,150 |
| Oct 23, 2025 | 24.30 | 24.50 | 23.24 | 23.96 | 23.96 | -1.40% | 6,202,450 |
| Oct 22, 2025 | 24.20 | 24.86 | 24.06 | 24.30 | 24.30 | 0.08% | 3,265,905 |
| Oct 21, 2025 | 24.20 | 24.80 | 24.20 | 24.28 | 24.28 | 0.58% | 3,198,300 |
| Oct 20, 2025 | 23.60 | 24.68 | 23.60 | 24.14 | 24.14 | 3.52% | 3,604,400 |
| Oct 17, 2025 | 24.54 | 24.54 | 23.20 | 23.32 | 23.32 | -4.89% | 5,085,232 |
| Oct 16, 2025 | 24.38 | 25.36 | 24.10 | 24.52 | 24.52 | 1.16% | 5,450,250 |
| Oct 15, 2025 | 23.14 | 24.42 | 22.96 | 24.24 | 24.24 | 5.30% | 6,581,121 |
| Oct 14, 2025 | 25.00 | 25.08 | 22.84 | 23.02 | 23.02 | -5.81% | 8,501,250 |
| Oct 13, 2025 | 24.88 | 25.28 | 23.48 | 24.44 | 24.44 | -6.14% | 16,455,200 |
| Oct 10, 2025 | 27.60 | 27.96 | 25.90 | 26.04 | 26.04 | -6.87% | 8,231,062 |
| Oct 9, 2025 | 28.58 | 29.12 | 27.12 | 27.96 | 27.96 | -0.29% | 8,474,026 |
| Oct 8, 2025 | 28.52 | 28.52 | 27.56 | 28.04 | 28.04 | -1.68% | 1,894,725 |
| Oct 6, 2025 | 29.16 | 29.28 | 28.00 | 28.52 | 28.52 | -3.32% | 1,412,450 |
| Oct 3, 2025 | 29.70 | 29.90 | 29.06 | 29.50 | 29.50 | -1.34% | 942,350 |
| Oct 2, 2025 | 28.46 | 30.12 | 28.36 | 29.90 | 29.90 | 5.13% | 3,144,625 |
| Sep 30, 2025 | 27.00 | 28.62 | 26.82 | 28.44 | 28.44 | 5.80% | 10,751,450 |
| 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 |