China Resources Pharmaceutical Group Limited (HKG:3320)
Hong Kong
· Delayed Price · Currency is HKD 5.24
+0.03 (0.58%)
Apr 29, 2026, 4:08 PM HKT
HKG:3320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.21 | 5.27 | 5.15 | 5.24 | 5.24 | 0.58% | 15,805,785 |
| Apr 28, 2026 | 5.29 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 15,797,090 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.20 | 5.29 | 5.29 | -8.48% | 39,351,350 |
| Apr 24, 2026 | 5.84 | 5.84 | 5.72 | 5.78 | 5.78 | -1.03% | 11,936,000 |
| Apr 23, 2026 | 6.06 | 6.09 | 5.81 | 5.84 | 5.84 | -3.15% | 15,567,500 |
| Apr 22, 2026 | 6.14 | 6.15 | 5.96 | 6.03 | 6.03 | -1.79% | 25,380,500 |
| Apr 21, 2026 | 6.39 | 6.40 | 6.13 | 6.14 | 6.14 | -3.91% | 20,906,080 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.25 | 6.39 | 6.39 | 0.16% | 14,695,500 |
| Apr 17, 2026 | 6.49 | 6.53 | 6.35 | 6.38 | 6.38 | -1.85% | 15,413,358 |
| Apr 16, 2026 | 6.35 | 6.50 | 6.31 | 6.50 | 6.50 | 2.20% | 21,387,030 |
| Apr 15, 2026 | 6.24 | 6.38 | 6.19 | 6.36 | 6.36 | 1.92% | 18,505,730 |
| Apr 14, 2026 | 6.22 | 6.28 | 6.12 | 6.24 | 6.24 | 0.32% | 28,819,614 |
| Apr 13, 2026 | 6.25 | 6.30 | 6.12 | 6.22 | 6.22 | -1.89% | 19,993,195 |
| Apr 10, 2026 | 6.28 | 6.39 | 6.27 | 6.34 | 6.34 | 0.63% | 15,860,180 |
| Apr 9, 2026 | 6.20 | 6.30 | 6.09 | 6.30 | 6.30 | 1.94% | 30,538,896 |
| Apr 8, 2026 | 6.24 | 6.24 | 6.04 | 6.18 | 6.18 | -1.44% | 42,022,030 |
| Apr 2, 2026 | 6.15 | 6.28 | 6.05 | 6.27 | 6.27 | 1.95% | 44,503,500 |
| Apr 1, 2026 | 5.82 | 6.16 | 5.72 | 6.15 | 6.15 | 6.40% | 77,861,392 |
| Mar 31, 2026 | 5.71 | 5.82 | 5.64 | 5.78 | 5.78 | 1.40% | 40,130,930 |
| Mar 30, 2026 | 5.56 | 5.71 | 5.56 | 5.70 | 5.70 | 1.06% | 34,419,960 |
| Mar 27, 2026 | 5.24 | 5.64 | 5.23 | 5.64 | 5.64 | 5.82% | 61,092,164 |
| Mar 26, 2026 | 4.97 | 5.36 | 4.95 | 5.33 | 5.33 | 7.24% | 88,879,170 |
| Mar 25, 2026 | 4.68 | 5.00 | 4.67 | 4.97 | 4.97 | 11.69% | 78,244,930 |
| Mar 24, 2026 | 4.49 | 4.51 | 4.41 | 4.45 | 4.45 | 0.45% | 8,267,000 |
| Mar 23, 2026 | 4.61 | 4.61 | 4.40 | 4.43 | 4.43 | -4.11% | 13,056,700 |
| Mar 20, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 10,206,500 |
| Mar 19, 2026 | 4.63 | 4.67 | 4.59 | 4.64 | 4.64 | -0.43% | 12,854,020 |
| Mar 18, 2026 | 4.64 | 4.67 | 4.59 | 4.66 | 4.66 | 0.87% | 10,142,690 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | - | 9,906,500 |
| Mar 16, 2026 | 4.57 | 4.65 | 4.52 | 4.62 | 4.62 | 1.54% | 9,196,168 |
| Mar 13, 2026 | 4.56 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 10,576,500 |
| Mar 12, 2026 | 4.52 | 4.61 | 4.47 | 4.59 | 4.59 | 1.55% | 21,223,000 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | 0.67% | 9,359,236 |
| Mar 10, 2026 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | -1.32% | 7,682,500 |
| Mar 9, 2026 | 4.46 | 4.55 | 4.42 | 4.55 | 4.55 | 1.34% | 11,844,500 |
| Mar 6, 2026 | 4.41 | 4.51 | 4.40 | 4.49 | 4.49 | 2.05% | 14,541,500 |
| Mar 5, 2026 | 4.42 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 15,678,473 |
| Mar 4, 2026 | 4.44 | 4.45 | 4.34 | 4.38 | 4.38 | -2.45% | 15,633,500 |
| Mar 3, 2026 | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -0.44% | 11,741,000 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.44 | 4.51 | 4.51 | -0.88% | 16,620,500 |
| 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 |