China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong
· Delayed Price · Currency is HKD 4.550
-0.050 (-1.09%)
At close: Feb 27, 2026
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | -1.09% | 9,249,806 |
| Feb 26, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -1.71% | 11,138,000 |
| Feb 25, 2026 | 4.67 | 4.71 | 4.66 | 4.68 | 4.68 | 0.65% | 6,756,000 |
| Feb 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | 0.22% | 9,648,626 |
| Feb 23, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.98% | 2,556,500 |
| Feb 20, 2026 | 4.61 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 2,293,180 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.43% | 433,000 |
| Feb 13, 2026 | 4.65 | 4.67 | 4.59 | 4.61 | 4.61 | -1.28% | 9,695,000 |
| Feb 12, 2026 | 4.68 | 4.69 | 4.62 | 4.67 | 4.67 | -0.21% | 8,222,000 |
| Feb 11, 2026 | 4.68 | 4.71 | 4.65 | 4.68 | 4.68 | -0.21% | 5,954,402 |
| Feb 10, 2026 | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | 0.21% | 13,190,910 |
| Feb 9, 2026 | 4.63 | 4.69 | 4.61 | 4.68 | 4.68 | 2.63% | 17,626,340 |
| Feb 6, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | 0.22% | 9,427,250 |
| Feb 5, 2026 | 4.51 | 4.55 | 4.48 | 4.55 | 4.55 | 1.56% | 8,825,932 |
| Feb 4, 2026 | 4.45 | 4.53 | 4.43 | 4.48 | 4.48 | 0.45% | 8,510,500 |
| Feb 3, 2026 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | 0.22% | 7,640,500 |
| Feb 2, 2026 | 4.54 | 4.54 | 4.41 | 4.45 | 4.45 | -2.20% | 14,788,023 |
| Jan 30, 2026 | 4.61 | 4.62 | 4.52 | 4.55 | 4.55 | -1.09% | 8,990,927 |
| Jan 29, 2026 | 4.57 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 8,331,260 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | -0.65% | 8,682,500 |
| Jan 27, 2026 | 4.59 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 5,435,400 |
| Jan 26, 2026 | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 6,804,660 |
| Jan 23, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 0.88% | 9,593,130 |
| Jan 22, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 6,822,000 |
| Jan 21, 2026 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 0.89% | 11,846,500 |
| Jan 20, 2026 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.66% | 10,211,660 |
| Jan 19, 2026 | 4.53 | 4.57 | 4.49 | 4.54 | 4.54 | - | 7,623,328 |
| Jan 16, 2026 | 4.59 | 4.67 | 4.54 | 4.54 | 4.54 | -1.73% | 13,931,800 |
| Jan 15, 2026 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | -0.22% | 6,051,946 |
| Jan 14, 2026 | 4.62 | 4.68 | 4.58 | 4.63 | 4.63 | 0.43% | 17,773,000 |
| Jan 13, 2026 | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | 0.22% | 11,132,350 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -0.22% | 7,092,500 |
| Jan 9, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | -0.22% | 5,407,411 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | - | 10,965,000 |
| Jan 7, 2026 | 4.62 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 8,860,820 |
| Jan 6, 2026 | 4.57 | 4.62 | 4.55 | 4.61 | 4.61 | 1.10% | 10,049,000 |
| Jan 5, 2026 | 4.49 | 4.57 | 4.47 | 4.56 | 4.56 | 1.11% | 7,680,000 |
| Jan 2, 2026 | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | 1.35% | 3,463,500 |
| Dec 31, 2025 | 4.44 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 2,314,500 |
| Dec 30, 2025 | 4.55 | 4.53 | 4.35 | 4.48 | 4.48 | -1.10% | 28,374,900 |
| Dec 29, 2025 | 4.57 | 4.61 | 4.52 | 4.53 | 4.53 | -0.88% | 5,535,000 |
| Dec 24, 2025 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | - | 3,679,500 |
| Dec 23, 2025 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 4,781,723 |
| Dec 22, 2025 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 6,085,050 |
| Dec 19, 2025 | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 11,237,000 |
| Dec 18, 2025 | 4.53 | 4.58 | 4.49 | 4.54 | 4.54 | 0.22% | 6,933,500 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | - | 5,338,500 |
| Dec 16, 2025 | 4.58 | 4.59 | 4.49 | 4.53 | 4.53 | -1.09% | 10,965,500 |
| Dec 15, 2025 | 4.59 | 4.62 | 4.56 | 4.58 | 4.58 | -0.65% | 6,403,500 |
| Dec 12, 2025 | 4.56 | 4.61 | 4.54 | 4.61 | 4.61 | 1.77% | 6,595,000 |
| Dec 11, 2025 | 4.58 | 4.60 | 4.53 | 4.53 | 4.53 | -0.66% | 7,027,005 |
| Dec 10, 2025 | 4.60 | 4.61 | 4.53 | 4.56 | 4.56 | -0.87% | 9,192,999 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | -1.50% | 18,821,360 |
| Dec 8, 2025 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -1.89% | 16,598,000 |
| Dec 5, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | -1.65% | 16,350,500 |
| Dec 4, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | - | 4,254,500 |
| Dec 3, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | -0.21% | 5,717,096 |
| Dec 2, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.62% | 8,462,577 |
| Dec 1, 2025 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | 0.63% | 9,142,364 |
| Nov 28, 2025 | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | -0.83% | 8,975,850 |
| Nov 27, 2025 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | 0.21% | 7,080,900 |
| Nov 26, 2025 | 4.78 | 4.90 | 4.78 | 4.82 | 4.82 | 0.63% | 14,618,250 |
| Nov 25, 2025 | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | 0.84% | 36,809,270 |
| Nov 24, 2025 | 4.74 | 4.75 | 4.67 | 4.75 | 4.75 | 0.21% | 129,015,800 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.72 | 4.74 | 4.74 | -1.66% | 10,870,130 |
| Nov 20, 2025 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | - | 7,963,138 |
| Nov 19, 2025 | 4.89 | 4.92 | 4.82 | 4.82 | 4.82 | -1.43% | 11,459,130 |
| Nov 18, 2025 | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | -1.01% | 11,704,000 |
| Nov 17, 2025 | 4.93 | 4.95 | 4.87 | 4.94 | 4.94 | 0.20% | 12,843,320 |
| Nov 14, 2025 | 5.01 | 5.04 | 4.91 | 4.93 | 4.93 | -1.79% | 21,005,850 |
| Nov 13, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | 1.01% | 15,345,070 |
| Nov 12, 2025 | 5.01 | 5.04 | 4.96 | 4.97 | 4.97 | -0.60% | 21,393,020 |
| Nov 11, 2025 | 4.94 | 5.00 | 4.91 | 5.00 | 5.00 | 1.63% | 13,132,020 |
| Nov 10, 2025 | 4.88 | 4.94 | 4.86 | 4.92 | 4.92 | 0.61% | 18,022,340 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.82 | 4.89 | 4.89 | 0.20% | 15,066,500 |
| Nov 6, 2025 | 4.92 | 4.93 | 4.85 | 4.88 | 4.88 | -0.61% | 17,525,190 |
| Nov 5, 2025 | 4.97 | 4.97 | 4.85 | 4.91 | 4.91 | -0.81% | 13,372,380 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -1.00% | 8,888,500 |
| Nov 3, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 5,729,500 |
| Oct 31, 2025 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | -0.40% | 10,439,500 |
| Oct 30, 2025 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.20% | 11,858,450 |
| Oct 28, 2025 | 4.94 | 5.00 | 4.91 | 4.99 | 4.99 | 1.01% | 11,369,040 |
| Oct 27, 2025 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 1.02% | 9,213,400 |
| Oct 24, 2025 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | -0.41% | 3,884,056 |
| Oct 23, 2025 | 4.88 | 4.91 | 4.84 | 4.91 | 4.91 | 0.82% | 6,988,185 |
| Oct 22, 2025 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 1.67% | 8,892,535 |
| Oct 21, 2025 | 4.76 | 4.83 | 4.75 | 4.79 | 4.79 | 0.84% | 11,168,900 |
| Oct 20, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 7,627,500 |
| Oct 17, 2025 | 4.86 | 4.86 | 4.73 | 4.74 | 4.74 | -2.47% | 16,902,560 |
| Oct 16, 2025 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 0.41% | 9,501,276 |
| Oct 15, 2025 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 1.47% | 8,489,757 |
| Oct 14, 2025 | 4.87 | 4.89 | 4.76 | 4.77 | 4.77 | -2.45% | 13,186,000 |
| Oct 13, 2025 | 4.80 | 4.89 | 4.73 | 4.89 | 4.89 | - | 27,463,760 |
| Oct 10, 2025 | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -1.61% | 15,734,890 |
| Oct 9, 2025 | 4.86 | 4.97 | 4.85 | 4.97 | 4.97 | 2.05% | 22,918,030 |
| Oct 8, 2025 | 4.81 | 4.87 | 4.78 | 4.87 | 4.87 | 1.25% | 12,717,770 |
| Oct 6, 2025 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | -0.41% | 3,924,000 |
| Oct 3, 2025 | 4.82 | 4.83 | 4.79 | 4.83 | 4.83 | 0.21% | 7,902,865 |
| Oct 2, 2025 | 4.81 | 4.83 | 4.77 | 4.82 | 4.82 | 0.21% | 7,573,131 |
| Sep 30, 2025 | 4.76 | 4.81 | 4.75 | 4.81 | 4.81 | 1.05% | 15,861,000 |