Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong · Delayed Price · Currency is HKD 24.16
+0.52 (2.20%)
Sep 10, 2025, 1:45 PM HKT
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.20 | 24.44 | 23.40 | 23.64 | 23.64 | -2.15% | 9,333,195 |
| 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 |
| Jul 22, 2025 | 18.30 | 19.06 | 17.90 | 17.98 | 17.98 | -2.28% | 9,542,166 |
| Jul 21, 2025 | 18.60 | 18.68 | 18.00 | 18.40 | 18.40 | -0.65% | 7,222,700 |
| Jul 18, 2025 | 18.54 | 18.70 | 18.06 | 18.52 | 18.52 | 0.43% | 12,730,375 |
| Jul 17, 2025 | 17.90 | 18.52 | 17.82 | 18.44 | 18.44 | 3.95% | 15,074,125 |
| Jul 16, 2025 | 18.94 | 18.94 | 17.68 | 17.74 | 17.74 | -7.02% | 19,743,875 |
| Jul 15, 2025 | 19.06 | 19.28 | 18.56 | 19.08 | 19.08 | -1.04% | 9,091,790 |
| Jul 14, 2025 | 18.88 | 19.48 | 18.66 | 19.28 | 19.28 | 3.54% | 14,639,350 |
| Jul 11, 2025 | 16.94 | 19.02 | 16.94 | 18.62 | 18.62 | 10.05% | 31,674,201 |
| Jul 10, 2025 | 17.08 | 17.36 | 16.80 | 16.92 | 16.92 | -0.82% | 5,702,200 |
| Jul 9, 2025 | 16.98 | 17.62 | 16.60 | 17.06 | 17.06 | 0.24% | 9,992,750 |
| Jul 8, 2025 | 16.56 | 17.18 | 16.38 | 17.02 | 17.02 | 3.40% | 8,676,500 |
| Jul 7, 2025 | 16.58 | 16.86 | 16.26 | 16.46 | 16.46 | -0.84% | 5,375,250 |
| Jul 4, 2025 | 16.52 | 16.80 | 16.18 | 16.60 | 16.60 | -0.72% | 4,177,250 |
| Jul 3, 2025 | 16.68 | 16.96 | 16.52 | 16.72 | 16.50 | 0.24% | 5,517,500 |
| Jul 2, 2025 | 16.72 | 17.08 | 16.36 | 16.68 | 16.46 | 0.60% | 6,743,275 |