Pharmaron Beijing Co., Ltd. (HKG:3759)
Hong Kong
· Delayed Price · Currency is HKD 21.72
-0.10 (-0.46%)
Apr 29, 2026, 4:08 PM HKT
Pharmaron Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.00 | 22.32 | 20.68 | 21.72 | 21.72 | -0.46% | 15,769,700 |
| Apr 28, 2026 | 20.94 | 22.16 | 20.88 | 21.82 | 21.82 | 5.92% | 13,836,675 |
| Apr 27, 2026 | 20.64 | 20.82 | 20.22 | 20.60 | 20.60 | - | 2,847,975 |
| Apr 24, 2026 | 20.56 | 20.86 | 19.88 | 20.60 | 20.60 | 0.10% | 6,424,900 |
| Apr 23, 2026 | 21.20 | 21.28 | 20.30 | 20.58 | 20.58 | -2.00% | 4,368,850 |
| Apr 22, 2026 | 21.42 | 21.56 | 20.72 | 21.00 | 21.00 | - | 2,615,050 |
| Apr 21, 2026 | 21.42 | 21.74 | 20.80 | 21.00 | 21.00 | -1.32% | 2,866,850 |
| Apr 20, 2026 | 21.22 | 21.64 | 21.10 | 21.28 | 21.28 | 0.28% | 3,694,265 |
| Apr 17, 2026 | 21.96 | 21.98 | 20.96 | 21.22 | 21.22 | -3.11% | 4,281,100 |
| Apr 16, 2026 | 21.88 | 22.08 | 21.44 | 21.90 | 21.90 | 1.48% | 4,672,025 |
| Apr 15, 2026 | 21.60 | 21.90 | 21.00 | 21.58 | 21.58 | 1.51% | 6,978,400 |
| Apr 14, 2026 | 20.96 | 21.42 | 20.76 | 21.26 | 21.26 | 2.31% | 4,862,550 |
| Apr 13, 2026 | 20.80 | 21.06 | 20.38 | 20.78 | 20.78 | -1.42% | 4,757,009 |
| Apr 10, 2026 | 21.10 | 21.70 | 20.82 | 21.08 | 21.08 | 0.76% | 5,907,208 |
| Apr 9, 2026 | 20.64 | 21.56 | 20.54 | 20.92 | 20.92 | 1.36% | 5,175,516 |
| Apr 8, 2026 | 21.32 | 21.58 | 20.28 | 20.64 | 20.64 | -1.62% | 8,876,125 |
| Apr 2, 2026 | 21.30 | 21.30 | 20.52 | 20.98 | 20.98 | 0.48% | 8,667,250 |
| Apr 1, 2026 | 19.36 | 21.02 | 19.14 | 20.88 | 20.88 | 10.95% | 16,249,680 |
| Mar 31, 2026 | 18.58 | 19.70 | 18.52 | 18.82 | 18.82 | 3.01% | 9,603,500 |
| Mar 30, 2026 | 18.25 | 18.51 | 18.09 | 18.27 | 18.27 | -1.40% | 4,684,925 |
| Mar 27, 2026 | 17.80 | 18.63 | 17.40 | 18.53 | 18.53 | 4.10% | 5,171,452 |
| Mar 26, 2026 | 18.62 | 18.65 | 17.61 | 17.80 | 17.80 | -2.94% | 4,923,000 |
| Mar 25, 2026 | 18.49 | 18.80 | 18.08 | 18.34 | 18.34 | -0.33% | 5,249,200 |
| Mar 24, 2026 | 18.10 | 18.40 | 17.88 | 18.40 | 18.40 | 4.25% | 3,225,200 |
| Mar 23, 2026 | 18.35 | 18.35 | 17.11 | 17.65 | 17.65 | -4.49% | 5,773,231 |
| Mar 20, 2026 | 19.09 | 19.20 | 18.30 | 18.48 | 18.48 | -1.55% | 4,931,433 |
| Mar 19, 2026 | 19.43 | 19.56 | 18.71 | 18.77 | 18.77 | -4.72% | 3,727,400 |
| Mar 18, 2026 | 19.35 | 19.87 | 19.17 | 19.70 | 19.70 | 1.81% | 3,629,550 |
| Mar 17, 2026 | 19.50 | 19.93 | 19.15 | 19.35 | 19.35 | -0.46% | 4,797,188 |
| Mar 16, 2026 | 19.63 | 19.92 | 19.20 | 19.44 | 19.44 | -1.62% | 5,557,328 |
| Mar 13, 2026 | 19.70 | 20.12 | 19.41 | 19.76 | 19.76 | -1.98% | 7,843,700 |
| Mar 12, 2026 | 19.61 | 21.06 | 19.61 | 20.16 | 20.16 | 8.39% | 28,532,920 |
| Mar 11, 2026 | 19.07 | 19.41 | 18.60 | 18.60 | 18.60 | -2.92% | 2,571,200 |
| Mar 10, 2026 | 19.02 | 19.29 | 18.82 | 19.16 | 19.16 | 2.02% | 4,346,600 |
| Mar 9, 2026 | 18.31 | 18.85 | 18.05 | 18.78 | 18.78 | -1.16% | 3,357,500 |
| 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 |