Zhongzhi Pharmaceutical Holdings Limited (HKG:3737)
Hong Kong
· Delayed Price · Currency is HKD 0.800
+0.040 (5.26%)
At close: Mar 10, 2026
HKG:3737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.75 | 0.80 | 0.74 | 0.80 | 0.80 | 5.26% | 413,000 |
| Mar 9, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | - | 1,248,000 |
| Mar 6, 2026 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 365,000 |
| Mar 5, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 282,000 |
| Mar 4, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 476,000 |
| Mar 3, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 345,000 |
| Mar 2, 2026 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -3.85% | 378,000 |
| Feb 27, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -1.27% | 384,000 |
| Feb 26, 2026 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 2.60% | 718,000 |
| Feb 25, 2026 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 1.32% | 505,000 |
| Feb 24, 2026 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -5.00% | 557,000 |
| Feb 23, 2026 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 8.11% | 442,000 |
| Feb 20, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 259,000 |
| Feb 16, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 120,000 |
| Feb 13, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 358,000 |
| Feb 12, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -1.33% | 358,000 |
| Feb 11, 2026 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | - | 378,000 |
| Feb 10, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 2.74% | 398,000 |
| Feb 9, 2026 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 463,000 |
| Feb 6, 2026 | 0.67 | 0.74 | 0.67 | 0.72 | 0.72 | 4.35% | 356,000 |
| Feb 5, 2026 | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -6.76% | 541,000 |
| Feb 4, 2026 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | -1.33% | 306,000 |
| Feb 3, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.17% | 364,000 |
| Feb 2, 2026 | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | 4.35% | 383,000 |
| Jan 30, 2026 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | -2.82% | 314,000 |
| Jan 29, 2026 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -1.39% | 492,000 |
| Jan 28, 2026 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -5.26% | 320,000 |
| Jan 27, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | - | 356,000 |
| Jan 26, 2026 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -2.56% | 346,000 |
| Jan 23, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 5.41% | 394,000 |
| Jan 22, 2026 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 305,000 |
| Jan 21, 2026 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 363,000 |
| Jan 20, 2026 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -6.49% | 483,000 |
| Jan 19, 2026 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | 8.45% | 495,000 |
| Jan 16, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -4.05% | 358,000 |
| Jan 15, 2026 | 0.75 | 0.77 | 0.70 | 0.74 | 0.74 | -1.33% | 650,000 |
| Jan 14, 2026 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 562,000 |
| Jan 13, 2026 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -7.32% | 312,000 |
| Jan 12, 2026 | 0.86 | 0.91 | 0.79 | 0.82 | 0.82 | -6.82% | 694,000 |
| Jan 9, 2026 | 0.80 | 0.89 | 0.74 | 0.88 | 0.88 | 6.02% | 677,000 |
| Jan 8, 2026 | 0.78 | 0.87 | 0.77 | 0.83 | 0.83 | 3.75% | 792,000 |
| Jan 7, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -4.76% | 833,000 |
| Jan 6, 2026 | 0.79 | 0.92 | 0.78 | 0.84 | 0.84 | 7.69% | 4,705,000 |
| Jan 5, 2026 | 0.60 | 0.78 | 0.60 | 0.78 | 0.78 | 30.00% | 3,463,000 |
| Jan 2, 2026 | 0.54 | 0.61 | 0.54 | 0.60 | 0.60 | 7.14% | 2,217,000 |
| Dec 31, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 726,000 |
| Dec 30, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | -3.57% | 1,685,142 |
| Dec 29, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 466,000 |
| Dec 24, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 338,000 |
| Dec 23, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 639,000 |
| Dec 22, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -8.77% | 516,000 |
| Dec 19, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | - | 388,000 |
| Dec 18, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | 1.79% | 416,000 |
| Dec 17, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 1.82% | 735,000 |
| Dec 16, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 495,000 |
| Dec 15, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | -3.28% | 422,000 |
| Dec 12, 2025 | 0.56 | 0.60 | 0.56 | 0.61 | 0.61 | 5.17% | 356,000 |
| Dec 11, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 170,000 |
| Dec 10, 2025 | 0.56 | 0.59 | 0.54 | 0.59 | 0.59 | 5.36% | 349,000 |
| Dec 9, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -5.08% | 455,000 |
| Dec 8, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -4.84% | 453,000 |
| Dec 5, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 8.77% | 727,000 |
| Dec 4, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | - | 416,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 141,000 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 28, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 8,000 |
| Nov 27, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 3.51% | 79,000 |
| Nov 26, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 215,000 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 332,000 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 362,000 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 332,000 |
| Nov 20, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 319,000 |
| Nov 19, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 494,000 |
| Nov 18, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 357,000 |
| Nov 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 337,000 |
| Nov 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 338,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 406,000 |
| Nov 12, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 636,000 |
| Nov 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 321,000 |
| Nov 10, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 360,000 |
| Nov 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 295,000 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 698,000 |
| Nov 5, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 334,000 |
| Nov 4, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 329,000 |
| Nov 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 405,000 |
| Oct 31, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 456,000 |
| Oct 30, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 530,000 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 381,000 |
| Oct 27, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 618,000 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -1.59% | 353,000 |
| Oct 23, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 345,000 |
| Oct 22, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 449,000 |
| Oct 21, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 8.33% | 569,000 |
| Oct 20, 2025 | 0.61 | 0.64 | 0.60 | 0.60 | 0.60 | -3.23% | 534,000 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 476,000 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 524,000 |
| Oct 15, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 493,000 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 443,000 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 402,000 |