Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong
· Delayed Price · Currency is HKD 18.78
-0.22 (-1.16%)
At close: Mar 9, 2026
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.02 | 19.11 | 18.02 | 19.00 | 19.00 | 4.45% | 4,061,140 |
| Mar 5, 2026 | 18.16 | 18.39 | 17.83 | 18.19 | 18.19 | 3.29% | 5,077,350 |
| Mar 4, 2026 | 17.67 | 18.12 | 17.24 | 17.61 | 17.61 | -0.34% | 6,653,800 |
| Mar 3, 2026 | 18.81 | 19.07 | 17.53 | 17.67 | 17.67 | -6.16% | 10,079,460 |
| Mar 2, 2026 | 19.35 | 19.57 | 18.72 | 18.83 | 18.83 | -4.95% | 5,906,900 |
| Feb 27, 2026 | 19.26 | 19.92 | 19.26 | 19.81 | 19.81 | 2.86% | 2,700,800 |
| Feb 26, 2026 | 20.42 | 20.66 | 19.25 | 19.26 | 19.26 | -5.68% | 7,608,000 |
| Feb 25, 2026 | 20.28 | 20.56 | 20.08 | 20.42 | 20.42 | 1.39% | 2,313,100 |
| Feb 24, 2026 | 20.76 | 21.12 | 20.00 | 20.14 | 20.14 | -3.54% | 6,493,800 |
| Feb 23, 2026 | 20.84 | 21.02 | 20.12 | 20.88 | 20.88 | 3.67% | 1,132,225 |
| Feb 20, 2026 | 20.72 | 20.90 | 20.02 | 20.14 | 20.14 | -3.36% | 730,336 |
| Feb 16, 2026 | 20.84 | 20.84 | 20.12 | 20.84 | 20.84 | 0.48% | 390,500 |
| Feb 13, 2026 | 20.80 | 20.88 | 20.50 | 20.74 | 20.74 | -1.05% | 4,353,008 |
| Feb 12, 2026 | 21.80 | 22.06 | 20.82 | 20.96 | 20.96 | -2.69% | 5,599,429 |
| Feb 11, 2026 | 21.70 | 22.04 | 21.40 | 21.54 | 21.54 | -0.92% | 4,549,412 |
| Feb 10, 2026 | 21.10 | 21.86 | 21.10 | 21.74 | 21.74 | 2.84% | 6,714,000 |
| Feb 9, 2026 | 21.00 | 21.20 | 20.76 | 21.14 | 21.14 | 1.44% | 3,726,519 |
| Feb 6, 2026 | 20.56 | 21.00 | 20.26 | 20.84 | 20.84 | -0.19% | 3,007,231 |
| Feb 5, 2026 | 20.60 | 21.16 | 20.46 | 20.88 | 20.88 | 0.29% | 4,097,536 |
| Feb 4, 2026 | 20.10 | 20.84 | 19.65 | 20.82 | 20.82 | 3.58% | 6,217,807 |
| Feb 3, 2026 | 20.08 | 20.40 | 19.65 | 20.10 | 20.10 | 0.50% | 5,559,466 |
| Feb 2, 2026 | 20.58 | 20.68 | 19.90 | 20.00 | 20.00 | -3.29% | 5,135,658 |
| Jan 30, 2026 | 20.96 | 21.56 | 20.44 | 20.68 | 20.68 | -2.18% | 8,137,702 |
| Jan 29, 2026 | 21.04 | 21.36 | 20.54 | 21.14 | 21.14 | 0.19% | 6,155,466 |
| Jan 28, 2026 | 21.10 | 21.38 | 20.70 | 21.10 | 21.10 | - | 4,767,950 |
| Jan 27, 2026 | 21.38 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 4,227,625 |
| Jan 26, 2026 | 21.46 | 21.54 | 20.76 | 21.40 | 21.40 | -0.28% | 7,472,691 |
| Jan 23, 2026 | 22.28 | 22.84 | 21.38 | 21.46 | 21.46 | -3.68% | 14,495,200 |
| Jan 22, 2026 | 22.00 | 22.38 | 21.72 | 22.28 | 22.28 | 1.46% | 5,909,129 |
| Jan 21, 2026 | 21.52 | 22.36 | 20.94 | 21.96 | 21.96 | 1.67% | 8,016,756 |
| Jan 20, 2026 | 22.06 | 22.36 | 21.34 | 21.60 | 21.60 | -2.26% | 9,512,450 |
| Jan 19, 2026 | 22.80 | 23.14 | 22.00 | 22.10 | 22.10 | -3.49% | 6,167,200 |
| Jan 16, 2026 | 23.84 | 23.92 | 22.74 | 22.90 | 22.90 | -3.94% | 10,618,633 |
| Jan 15, 2026 | 24.10 | 24.40 | 23.02 | 23.84 | 23.84 | -4.41% | 21,638,699 |
| Jan 14, 2026 | 24.60 | 25.60 | 24.40 | 24.94 | 24.94 | 3.06% | 14,743,870 |
| Jan 13, 2026 | 23.10 | 24.86 | 23.10 | 24.20 | 24.20 | 5.22% | 12,333,620 |
| Jan 12, 2026 | 23.18 | 24.00 | 22.70 | 23.00 | 23.00 | -0.78% | 5,576,525 |
| Jan 9, 2026 | 22.92 | 23.46 | 22.62 | 23.18 | 23.18 | 0.96% | 3,894,204 |
| Jan 8, 2026 | 22.66 | 23.20 | 22.48 | 22.96 | 22.96 | 1.32% | 5,685,506 |
| Jan 7, 2026 | 21.94 | 22.80 | 21.82 | 22.66 | 22.66 | 3.28% | 7,175,650 |
| Jan 6, 2026 | 21.20 | 22.08 | 20.82 | 21.94 | 21.94 | 5.08% | 8,406,550 |
| Jan 5, 2026 | 19.86 | 21.10 | 19.59 | 20.88 | 20.88 | 5.30% | 12,339,250 |
| Jan 2, 2026 | 19.59 | 20.40 | 19.35 | 19.83 | 19.83 | 1.23% | 1,140,986 |
| Dec 31, 2025 | 19.36 | 19.75 | 19.36 | 19.59 | 19.59 | 0.36% | 3,503,150 |
| Dec 30, 2025 | 20.48 | 20.48 | 19.09 | 19.52 | 19.52 | -3.84% | 17,733,000 |
| Dec 29, 2025 | 21.00 | 21.12 | 20.24 | 20.30 | 20.30 | -2.12% | 7,003,000 |
| Dec 24, 2025 | 21.18 | 21.18 | 20.28 | 20.74 | 20.74 | -1.43% | 6,986,857 |
| Dec 23, 2025 | 21.34 | 21.66 | 20.82 | 21.04 | 21.04 | -1.41% | 4,144,350 |
| Dec 22, 2025 | 22.18 | 22.38 | 21.00 | 21.34 | 21.34 | -3.87% | 5,688,085 |
| Dec 19, 2025 | 21.88 | 22.50 | 21.40 | 22.20 | 22.20 | 4.13% | 4,277,906 |
| Dec 18, 2025 | 21.00 | 21.70 | 20.74 | 21.32 | 21.32 | 0.95% | 2,279,900 |
| Dec 17, 2025 | 20.90 | 21.40 | 20.64 | 21.12 | 21.12 | 1.15% | 2,522,500 |
| Dec 16, 2025 | 21.36 | 21.76 | 20.72 | 20.88 | 20.88 | -1.60% | 2,760,100 |
| Dec 15, 2025 | 22.50 | 22.50 | 21.20 | 21.22 | 21.22 | -5.18% | 3,197,600 |
| Dec 12, 2025 | 21.30 | 22.44 | 21.16 | 22.38 | 22.38 | 5.07% | 4,818,150 |
| Dec 11, 2025 | 21.44 | 21.88 | 21.28 | 21.30 | 21.30 | -0.56% | 1,874,725 |
| Dec 10, 2025 | 21.64 | 21.64 | 20.90 | 21.42 | 21.42 | 0.56% | 1,924,125 |
| Dec 9, 2025 | 21.62 | 22.42 | 21.04 | 21.30 | 21.30 | -0.56% | 5,354,162 |
| Dec 8, 2025 | 22.00 | 22.10 | 21.36 | 21.42 | 21.42 | -1.11% | 1,846,538 |
| 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 |