China Resources Pharmaceutical Group Ltd. 3320
HKEX · Hong Kong SAR China · Health Technology
HKD 4.45+0.09 (+2.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.45 | +2.06% | HKD 4.38 | HKD 4.47 | HKD 4.34 | 9.13M |
| 2026-09-29 | HKD 4.36 | +0.11% | HKD 4.32 | HKD 4.41 | HKD 4.32 | 6.32M |
| 2026-09-28 | HKD 4.36 | +1.40% | HKD 4.29 | HKD 4.36 | HKD 4.29 | 5.23M |
| 2026-09-25 | HKD 4.30 | -0.81% | HKD 4.28 | HKD 4.30 | HKD 4.23 | 1.52M |
| 2026-09-24 | HKD 4.33 | -0.80% | HKD 4.36 | HKD 4.36 | HKD 4.29 | 5.82M |
| 2026-09-23 | HKD 4.36 | +0.92% | HKD 4.38 | HKD 4.38 | HKD 4.34 | 4.41M |
| 2026-09-22 | HKD 4.32 | -1.26% | HKD 4.40 | HKD 4.40 | HKD 4.32 | 4.25M |
| 2026-09-21 | HKD 4.38 | +0.69% | HKD 4.34 | HKD 4.39 | HKD 4.31 | 11.26M |
| 2026-09-18 | HKD 4.35 | +1.75% | HKD 4.29 | HKD 4.35 | HKD 4.25 | 21.79M |
| 2026-09-17 | HKD 4.28 | +0.12% | HKD 4.28 | HKD 4.28 | HKD 4.24 | 7.59M |
| 2026-09-16 | HKD 4.27 | +0.23% | HKD 4.32 | HKD 4.32 | HKD 4.24 | 7.31M |
| 2026-09-15 | HKD 4.26 | -1.16% | HKD 4.33 | HKD 4.35 | HKD 4.26 | 4.43M |
| 2026-09-14 | HKD 4.31 | +1.41% | HKD 4.29 | HKD 4.34 | HKD 4.24 | 7.19M |
| 2026-09-11 | HKD 4.25 | -1.16% | HKD 4.34 | HKD 4.34 | HKD 4.24 | 14.88M |
| 2026-09-10 | HKD 4.30 | -3.70% | HKD 4.36 | HKD 4.38 | HKD 4.28 | 16.35M |
| 2026-09-09 | HKD 4.47 | -0.56% | HKD 4.51 | HKD 4.51 | HKD 4.42 | 17.52M |
| 2026-09-08 | HKD 4.49 | +1.47% | HKD 4.47 | HKD 4.51 | HKD 4.39 | 10.43M |
| 2026-09-07 | HKD 4.43 | -0.23% | HKD 4.47 | HKD 4.48 | HKD 4.41 | 10.36M |
| 2026-09-04 | HKD 4.43 | +0.57% | HKD 4.43 | HKD 4.49 | HKD 4.41 | 10.08M |
| 2026-09-03 | HKD 4.41 | 0.00% | HKD 4.44 | HKD 4.45 | HKD 4.39 | 8.99M |
| 2026-09-02 | HKD 4.41 | -0.79% | HKD 4.47 | HKD 4.47 | HKD 4.38 | 12.01M |
| 2026-09-01 | HKD 4.45 | -0.56% | HKD 4.47 | HKD 4.49 | HKD 4.43 | 10.61M |
| 2026-08-31 | HKD 4.47 | -2.19% | HKD 4.60 | HKD 4.60 | HKD 4.47 | 12.85M |
| 2026-08-28 | HKD 4.57 | -0.87% | HKD 4.60 | HKD 4.64 | HKD 4.55 | 6.97M |
| 2026-08-27 | HKD 4.61 | +0.55% | HKD 4.62 | HKD 4.65 | HKD 4.57 | 9.16M |
| 2026-08-26 | HKD 4.59 | -1.40% | HKD 4.64 | HKD 4.71 | HKD 4.59 | 12.23M |
| 2026-08-25 | HKD 4.65 | -1.17% | HKD 4.79 | HKD 4.82 | HKD 4.59 | 14.25M |
| 2026-08-24 | HKD 4.70 | -2.18% | HKD 4.80 | HKD 4.84 | HKD 4.65 | 11.06M |
| 2026-08-21 | HKD 4.81 | -1.54% | HKD 4.93 | HKD 4.93 | HKD 4.76 | 8.23M |
| 2026-08-20 | HKD 4.89 | +0.51% | HKD 4.91 | HKD 5.02 | HKD 4.86 | 12.02M |
| 2026-08-19 | HKD 4.86 | -1.22% | HKD 4.93 | HKD 4.93 | HKD 4.84 | 3.19M |
| 2026-08-18 | HKD 4.92 | +1.44% | HKD 4.85 | HKD 4.93 | HKD 4.83 | 3.58M |
| 2026-08-17 | HKD 4.85 | +0.10% | HKD 4.86 | HKD 4.90 | HKD 4.84 | 4.75M |
| 2026-08-14 | HKD 4.84 | -0.92% | HKD 4.89 | HKD 4.91 | HKD 4.82 | 3.75M |
| 2026-08-13 | HKD 4.89 | -0.10% | HKD 4.91 | HKD 4.95 | HKD 4.84 | 6.21M |
| 2026-08-12 | HKD 4.89 | -0.20% | HKD 4.92 | HKD 4.92 | HKD 4.81 | 6.70M |
| 2026-08-11 | HKD 4.91 | +1.13% | HKD 4.88 | HKD 4.95 | HKD 4.85 | 8.11M |
| 2026-08-10 | HKD 4.85 | +0.21% | HKD 4.88 | HKD 4.93 | HKD 4.82 | 5.12M |
| 2026-08-07 | HKD 4.84 | +1.36% | HKD 4.79 | HKD 4.84 | HKD 4.72 | 8.12M |
| 2026-08-06 | HKD 4.78 | -1.44% | HKD 4.86 | HKD 4.86 | HKD 4.73 | 7.05M |
| 2026-08-05 | HKD 4.84 | -0.31% | HKD 4.84 | HKD 4.86 | HKD 4.78 | 5.61M |
| 2026-08-04 | HKD 4.86 | -0.10% | HKD 4.88 | HKD 4.89 | HKD 4.82 | 4.97M |
| 2026-08-03 | HKD 4.86 | +0.31% | HKD 4.85 | HKD 4.89 | HKD 4.82 | 4.26M |
| 2026-07-31 | HKD 4.85 | -0.21% | HKD 4.81 | HKD 4.87 | HKD 4.72 | 8.17M |
| 2026-07-30 | HKD 4.86 | -0.82% | HKD 4.88 | HKD 4.95 | HKD 4.80 | 6.82M |
| 2026-07-29 | HKD 4.90 | +1.24% | HKD 4.83 | HKD 4.92 | HKD 4.82 | 6.05M |
| 2026-07-28 | HKD 4.84 | +0.83% | HKD 4.83 | HKD 4.84 | HKD 4.73 | 4.66M |
| 2026-07-27 | HKD 4.80 | +0.84% | HKD 4.77 | HKD 4.81 | HKD 4.72 | 2.42M |
| 2026-07-24 | HKD 4.76 | -2.06% | HKD 4.84 | HKD 4.90 | HKD 4.74 | 7.95M |
| 2026-07-23 | HKD 4.86 | +1.67% | HKD 4.73 | HKD 4.93 | HKD 4.73 | 8.84M |
| 2026-07-22 | HKD 4.78 | +0.21% | HKD 4.76 | HKD 4.80 | HKD 4.73 | 6.47M |
| 2026-07-21 | HKD 4.77 | -0.83% | HKD 4.85 | HKD 4.89 | HKD 4.75 | 6.26M |
| 2026-07-20 | HKD 4.81 | +2.12% | HKD 4.76 | HKD 4.85 | HKD 4.72 | 13.42M |
| 2026-07-17 | HKD 4.71 | -1.67% | HKD 4.80 | HKD 4.84 | HKD 4.65 | 8.05M |
| 2026-07-16 | HKD 4.79 | +3.23% | HKD 4.65 | HKD 4.82 | HKD 4.65 | 13.15M |
| 2026-07-15 | HKD 4.64 | +0.43% | HKD 4.61 | HKD 4.67 | HKD 4.57 | 7.47M |
| 2026-07-14 | HKD 4.62 | +1.54% | HKD 4.58 | HKD 4.65 | HKD 4.51 | 5.49M |
| 2026-07-13 | HKD 4.55 | +1.11% | HKD 4.55 | HKD 4.58 | HKD 4.39 | 8.19M |
| 2026-07-10 | HKD 4.50 | +1.35% | HKD 4.44 | HKD 4.52 | HKD 4.37 | 6.02M |
| 2026-07-09 | HKD 4.44 | -1.99% | HKD 4.50 | HKD 4.52 | HKD 4.43 | 4.73M |
| 2026-07-08 | HKD 4.53 | +1.80% | HKD 4.50 | HKD 4.53 | HKD 4.46 | 6.35M |
| 2026-07-07 | HKD 4.45 | -2.63% | HKD 4.60 | HKD 4.60 | HKD 4.43 | 5.62M |
| 2026-07-06 | HKD 4.57 | +1.56% | HKD 4.52 | HKD 4.61 | HKD 4.51 | 11.49M |
| 2026-07-03 | HKD 4.50 | +2.97% | HKD 4.40 | HKD 4.52 | HKD 4.40 | 8.91M |
| 2026-07-02 | HKD 4.37 | +3.07% | HKD 4.34 | HKD 4.46 | HKD 4.31 | 10.08M |
| 2026-06-30 | HKD 4.24 | -3.85% | HKD 4.43 | HKD 4.46 | HKD 4.22 | 13.52M |
| 2026-06-29 | HKD 4.41 | +2.32% | HKD 4.33 | HKD 4.47 | HKD 4.24 | 9.16M |
| 2026-06-26 | HKD 4.31 | -2.71% | HKD 4.42 | HKD 4.45 | HKD 4.28 | 11.40M |
| 2026-06-25 | HKD 4.43 | -0.23% | HKD 4.43 | HKD 4.48 | HKD 4.38 | 4.81M |
| 2026-06-24 | HKD 4.44 | -1.11% | HKD 4.46 | HKD 4.53 | HKD 4.43 | 5.80M |
| 2026-06-23 | HKD 4.49 | 0.00% | HKD 4.53 | HKD 4.54 | HKD 4.43 | 7.39M |
| 2026-06-22 | HKD 4.49 | -0.22% | HKD 4.51 | HKD 4.53 | HKD 4.41 | 7.94M |
| 2026-06-18 | HKD 4.50 | -1.10% | HKD 4.51 | HKD 4.57 | HKD 4.46 | 20.79M |
| 2026-06-17 | HKD 4.55 | -2.99% | HKD 4.64 | HKD 4.64 | HKD 4.52 | 7.93M |
| 2026-06-16 | HKD 4.69 | -1.68% | HKD 4.81 | HKD 4.81 | HKD 4.67 | 5.58M |
| 2026-06-15 | HKD 4.77 | -1.45% | HKD 4.85 | HKD 4.98 | HKD 4.75 | 7.18M |
| 2026-06-12 | HKD 4.84 | +0.83% | HKD 4.80 | HKD 4.93 | HKD 4.78 | 26.28M |
| 2026-06-11 | HKD 4.80 | -1.84% | HKD 4.89 | HKD 4.96 | HKD 4.77 | 11.22M |
| 2026-06-10 | HKD 4.89 | +3.60% | HKD 4.70 | HKD 4.89 | HKD 4.70 | 11.17M |
| 2026-06-09 | HKD 4.72 | -0.63% | HKD 4.77 | HKD 4.81 | HKD 4.68 | 11.79M |
| 2026-06-08 | HKD 4.75 | +0.42% | HKD 4.73 | HKD 4.76 | HKD 4.67 | 7.78M |
| 2026-06-05 | HKD 4.73 | -0.21% | HKD 4.74 | HKD 4.83 | HKD 4.71 | 10.65M |
| 2026-06-04 | HKD 4.74 | +0.64% | HKD 4.71 | HKD 4.77 | HKD 4.66 | 11.09M |
| 2026-06-03 | HKD 4.71 | -1.88% | HKD 4.85 | HKD 4.85 | HKD 4.66 | 10.08M |
| 2026-06-02 | HKD 4.80 | +0.63% | HKD 4.82 | HKD 4.87 | HKD 4.73 | 15.07M |
| 2026-06-01 | HKD 4.77 | +2.14% | HKD 4.66 | HKD 4.80 | HKD 4.66 | 7.86M |
| 2026-05-29 | HKD 4.67 | +1.08% | HKD 4.63 | HKD 4.76 | HKD 4.61 | 13.41M |
| 2026-05-28 | HKD 4.62 | -1.91% | HKD 4.70 | HKD 4.74 | HKD 4.61 | 9.18M |
| 2026-05-27 | HKD 4.71 | -1.46% | HKD 4.78 | HKD 4.80 | HKD 4.69 | 9.07M |
| 2026-05-26 | HKD 4.78 | +1.06% | HKD 4.73 | HKD 4.83 | HKD 4.65 | 10.05M |