Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong · Delayed Price · Currency is HKD 21.66
-0.02 (-0.09%)
At close: Dec 5, 2025
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.86 | 21.86 | 21.30 | 21.66 | 21.66 | -0.09% | 1,947,695 |
| Dec 4, 2025 | 21.40 | 21.70 | 20.90 | 21.68 | 21.68 | 2.36% | 2,514,436 |
| Dec 3, 2025 | 21.70 | 21.70 | 20.86 | 21.18 | 21.18 | 0.28% | 3,076,881 |
| Dec 2, 2025 | 21.98 | 22.12 | 21.02 | 21.12 | 21.12 | -3.47% | 3,040,600 |
| Dec 1, 2025 | 21.50 | 22.64 | 21.50 | 21.88 | 21.88 | -0.64% | 6,639,050 |
| Nov 28, 2025 | 21.88 | 22.20 | 21.78 | 22.02 | 22.02 | 0.09% | 2,626,300 |
| Nov 27, 2025 | 22.48 | 22.48 | 21.84 | 22.00 | 22.00 | -0.90% | 2,427,650 |
| Nov 26, 2025 | 21.90 | 22.86 | 21.90 | 22.20 | 22.20 | 0.27% | 4,082,050 |
| Nov 25, 2025 | 21.54 | 22.30 | 21.54 | 22.14 | 22.14 | 2.79% | 3,448,925 |
| Nov 24, 2025 | 20.70 | 21.68 | 20.70 | 21.54 | 21.54 | 3.96% | 4,100,108 |
| Nov 21, 2025 | 21.06 | 21.52 | 20.52 | 20.72 | 20.72 | -5.04% | 7,108,850 |
| Nov 20, 2025 | 22.10 | 22.14 | 21.52 | 21.82 | 21.82 | -0.73% | 3,463,750 |
| Nov 19, 2025 | 21.82 | 22.18 | 21.68 | 21.98 | 21.98 | -0.36% | 2,975,700 |
| Nov 18, 2025 | 22.04 | 22.50 | 21.86 | 22.06 | 22.06 | -1.16% | 3,113,337 |
| Nov 17, 2025 | 22.90 | 22.90 | 22.00 | 22.32 | 22.32 | -4.21% | 8,399,217 |
| Nov 14, 2025 | 23.80 | 24.12 | 23.20 | 23.30 | 23.30 | -3.48% | 4,104,200 |
| Nov 13, 2025 | 24.20 | 24.36 | 23.70 | 24.14 | 24.14 | 1.26% | 5,028,576 |
| Nov 12, 2025 | 23.50 | 24.30 | 23.46 | 23.84 | 23.84 | 1.97% | 4,189,935 |
| Nov 11, 2025 | 24.50 | 24.64 | 23.26 | 23.38 | 23.38 | -3.47% | 4,011,850 |
| Nov 10, 2025 | 23.76 | 24.32 | 23.50 | 24.22 | 24.22 | 1.94% | 4,458,900 |
| Nov 7, 2025 | 24.66 | 24.66 | 23.64 | 23.76 | 23.76 | -3.65% | 3,909,575 |
| Nov 6, 2025 | 24.80 | 24.86 | 24.28 | 24.66 | 24.66 | 0.49% | 3,568,500 |
| Nov 5, 2025 | 24.88 | 24.94 | 24.12 | 24.54 | 24.54 | -2.15% | 3,761,910 |
| Nov 4, 2025 | 26.18 | 26.18 | 24.68 | 25.08 | 25.08 | -2.11% | 5,246,200 |
| Nov 3, 2025 | 26.68 | 26.68 | 25.10 | 25.62 | 25.62 | -1.54% | 4,916,000 |
| Oct 31, 2025 | 25.18 | 26.64 | 24.74 | 26.02 | 26.02 | 2.36% | 9,227,494 |
| Oct 30, 2025 | 27.00 | 27.00 | 24.94 | 25.42 | 25.42 | 1.84% | 20,870,540 |
| Oct 28, 2025 | 25.56 | 25.66 | 24.80 | 24.96 | 24.96 | -1.19% | 3,511,940 |
| Oct 27, 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% | 6,202,450 |
| Oct 23, 2025 | 24.30 | 24.50 | 23.24 | 23.96 | 23.96 | -1.40% | 4,952,020 |
| Oct 22, 2025 | 24.20 | 24.86 | 24.06 | 24.30 | 24.30 | 0.08% | 3,263,405 |
| 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% | 5,085,132 |
| 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% | 6,572,021 |
| 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% | 8,229,562 |
| Oct 9, 2025 | 28.58 | 29.12 | 27.12 | 27.96 | 27.96 | -0.29% | 8,473,326 |
| 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% | 941,850 |
| Oct 2, 2025 | 28.46 | 30.12 | 28.36 | 29.90 | 29.90 | 5.13% | 3,144,425 |
| Sep 30, 2025 | 27.00 | 28.62 | 26.82 | 28.44 | 28.44 | 5.80% | 10,750,450 |
| Sep 29, 2025 | 25.86 | 26.90 | 25.46 | 26.88 | 26.88 | 4.51% | 6,737,294 |
| Sep 26, 2025 | 26.30 | 26.48 | 25.54 | 25.72 | 25.72 | -5.93% | 13,781,720 |
| Sep 25, 2025 | 26.70 | 27.60 | 26.42 | 27.34 | 27.34 | 2.40% | 7,005,210 |
| Sep 24, 2025 | 26.70 | 27.28 | 26.24 | 26.70 | 26.70 | 0.60% | 6,307,200 |