HKSE - Delayed Quote
HKD
China Resources Pharmaceutical Group Limited (3320.HK)
4.635
+0.140
(+3.11%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.490
4.640
4.465
4.635
4.635
4,885,000
Oct 29, 2026
4.500
4.545
4.465
4.495
4.495
6,729,000
Oct 28, 2026
4.610
4.610
4.485
4.550
4.550
5,140,200
Oct 27, 2026
4.615
4.615
4.555
4.610
4.610
6,311,666
Oct 26, 2026
4.515
4.625
4.450
4.585
4.585
10,962,500
Oct 23, 2026
4.450
4.505
4.385
4.485
4.485
8,151,260
Oct 22, 2026
4.530
4.555
4.410
4.450
4.450
9,764,000
Oct 21, 2026
4.700
4.700
4.500
4.530
4.530
8,719,000
Oct 20, 2026
4.685
4.755
4.630
4.655
4.655
9,880,500
Oct 16, 2026
4.710
4.725
4.600
4.605
4.605
7,532,028
Oct 15, 2026
4.605
4.715
4.565
4.710
4.710
16,109,099
Oct 14, 2026
4.500
4.630
4.440
4.620
4.620
13,392,500
Oct 13, 2026
4.410
4.500
4.330
4.500
4.500
7,433,365
Oct 12, 2026
4.380
4.415
4.360
4.375
4.375
6,357,148
Oct 9, 2026
4.360
4.400
4.290
4.380
4.380
4,783,538
Oct 8, 2026
4.385
4.385
4.310
4.340
4.340
6,699,984
Oct 7, 2026
4.340
4.340
4.255
4.290
4.290
4,335,280
Oct 6, 2026
4.300
4.345
4.300
4.320
4.320
1,261,118
Oct 5, 2026
4.260
4.305
4.225
4.305
4.305
3,273,000
Oct 2, 2026
4.400
4.425
4.265
4.295
4.295
4,782,500
Sep 30, 2026
4.380
4.470
4.345
4.450
4.450
9,132,126
Sep 29, 2026
4.325
4.405
4.325
4.360
4.360
6,317,000
Sep 28, 2026
4.290
4.360
4.290
4.355
4.355
5,225,000
Sep 25, 2026
4.285
4.305
4.230
4.295
4.295
1,517,646
Sep 24, 2026
4.365
4.365
4.290
4.330
4.330
5,820,000
Sep 23, 2026
4.375
4.375
4.335
4.365
4.365
4,406,750
Sep 22, 2026
4.400
4.400
4.320
4.325
4.325
4,252,000
Sep 21, 2026
4.335
4.395
4.310
4.380
4.380
11,264,687
Sep 18, 2026
4.290
4.350
4.250
4.350
4.350
21,789,376
Sep 17, 2026
4.280
4.285
4.235
4.275
4.275
7,591,000
Sep 16, 2026
4.315
4.315
4.235
4.270
4.270
7,313,700
Sep 15, 2026
4.330
4.350
4.260
4.260
4.260
4,430,000
Sep 14, 2026
4.290
4.335
4.245
4.310
4.310
7,190,500
Sep 11, 2026
4.335
4.335
4.235
4.250
4.250
14,876,574
Sep 10, 2026
0.1006
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
4.365
4.380
4.275
4.300
4.300
16,350,000
Sep 9, 2026
4.515
4.515
4.420
4.465
4.364
17,518,826
Sep 8, 2026
4.465
4.515
4.395
4.490
4.389
10,425,819
Sep 7, 2026
4.465
4.480
4.415
4.425
4.325
10,364,000
Sep 4, 2026
4.435
4.490
4.415
4.435
4.335
10,075,658
Sep 3, 2026
4.440
4.450
4.390
4.410
4.311
8,985,000
Sep 2, 2026
4.475
4.475
4.380
4.410
4.311
12,010,600
Sep 1, 2026
4.470
4.495
4.430
4.445
4.345
10,613,082
Aug 31, 2026
4.600
4.600
4.470
4.470
4.369
12,851,650
Aug 28, 2026
4.600
4.640
4.555
4.570
4.467
6,967,000
Aug 27, 2026
4.620
4.650
4.570
4.610
4.506
9,161,000
Aug 26, 2026
4.640
4.710
4.585
4.585
4.482
12,226,050
Aug 25, 2026
4.790
4.825
4.595
4.650
4.545
14,246,686
Aug 24, 2026
4.800
4.840
4.650
4.705
4.599
11,059,206
Aug 21, 2026
4.930
4.930
4.755
4.810
4.702
8,230,600
Aug 20, 2026
4.915
5.020
4.860
4.885
4.775
12,017,481
Aug 19, 2026
4.930
4.930
4.840
4.860
4.751
3,192,690
Aug 18, 2026
4.850
4.925
4.830
4.920
4.809
3,579,590
Aug 17, 2026
4.865
4.900
4.835
4.850
4.741
4,746,500
Aug 14, 2026
4.890
4.915
4.815
4.845
4.736
3,752,750
Aug 13, 2026
4.915
4.950
4.845
4.890
4.780
6,207,500
Aug 12, 2026
4.920
4.920
4.810
4.895
4.785
6,703,250
Aug 11, 2026
4.880
4.945
4.850
4.905
4.794
8,107,705
Aug 10, 2026
4.880
4.925
4.815
4.850
4.741
5,118,376
Aug 7, 2026
4.790
4.840
4.715
4.840
4.731
8,123,500
Aug 6, 2026
4.855
4.855
4.730
4.775
4.667
7,049,716
Aug 5, 2026
4.840
4.865
4.785
4.845
4.736
5,612,276
Aug 4, 2026
4.875
4.885
4.825
4.860
4.751
4,971,750
Aug 3, 2026
4.850
4.890
4.825
4.865
4.755
4,258,430
Jul 31, 2026
4.810
4.870
4.720
4.850
4.741
8,169,598
Jul 30, 2026
4.880
4.950
4.800
4.860
4.751
6,817,240
Jul 29, 2026
4.830
4.920
4.820
4.900
4.790
6,048,790
Jul 28, 2026
4.830
4.840
4.730
4.840
4.731
4,659,430
Jul 27, 2026
4.770
4.810
4.720
4.800
4.692
2,421,260
Jul 24, 2026
4.840
4.900
4.740
4.760
4.653
7,951,330
Jul 23, 2026
4.730
4.930
4.730
4.860
4.751
8,836,566
Jul 22, 2026
4.760
4.800
4.730
4.780
4.672
6,473,832
Jul 21, 2026
4.850
4.890
4.750
4.770
4.663
6,264,370
Jul 20, 2026
4.760
4.850
4.720
4.810
4.702
13,418,780
Jul 17, 2026
4.800
4.840
4.650
4.710
4.604
8,048,260
Jul 16, 2026
4.650
4.820
4.650
4.790
4.682
13,152,690
Jul 15, 2026
4.610
4.670
4.570
4.640
4.535
7,468,848
Jul 14, 2026
4.580
4.650
4.510
4.620
4.516
5,487,470
Jul 13, 2026
4.550
4.580
4.390
4.550
4.447
8,185,627
Jul 10, 2026
4.440
4.520
4.370
4.500
4.399
6,021,775
Jul 9, 2026
4.500
4.520
4.430
4.440
4.340
4,733,000
Jul 8, 2026
4.500
4.530
4.460
4.530
4.428
6,349,249
Jul 7, 2026
4.600
4.600
4.430
4.450
4.350
5,615,600
Jul 6, 2026
4.520
4.610
4.510
4.570
4.467
11,487,000
Jul 3, 2026
4.400
4.520
4.400
4.500
4.399
8,913,000
Jul 2, 2026
4.340
4.460
4.310
4.370
4.272
10,079,500
Jun 30, 2026
4.430
4.460
4.220
4.240
4.144
13,518,000
Jun 29, 2026
4.330
4.470
4.240
4.410
4.311
9,157,000
Jun 26, 2026
4.420
4.450
4.280
4.310
4.213
11,398,225
Jun 25, 2026
4.430
4.480
4.380
4.430
4.330
4,805,191
Jun 24, 2026
4.460
4.530
4.430
4.440
4.340
5,800,629
Jun 23, 2026
4.530
4.540
4.430
4.490
4.389
7,391,500
Jun 22, 2026
4.510
4.530
4.410
4.490
4.389
7,941,500
Jun 18, 2026
4.510
4.570
4.460
4.500
4.399
20,786,500
Jun 17, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
4.640
4.640
4.520
4.550
4.447
7,926,000
Jun 16, 2026
4.810
4.810
4.670
4.690
4.448
5,580,830
Jun 15, 2026
4.850
4.980
4.750
4.770
4.524
7,179,335
Jun 12, 2026
4.800
4.930
4.780
4.840
4.591
26,283,381
Jun 11, 2026
4.890
4.960
4.770
4.800
4.553
11,219,848
Jun 10, 2026
4.700
4.890
4.700
4.890
4.638
11,173,500
Jun 9, 2026
4.770
4.810
4.680
4.720
4.477
11,794,100
Jun 8, 2026
4.730
4.760
4.670
4.750
4.505
7,778,403
Jun 5, 2026
4.740
4.830
4.710
4.730
4.486
10,650,600
Jun 4, 2026
4.710
4.770
4.660
4.740
4.496
11,085,840
Jun 3, 2026
4.850
4.850
4.660
4.710
4.467
10,075,130
Jun 2, 2026
4.820
4.870
4.730
4.800
4.553
15,066,500
Jun 1, 2026
4.660
4.800
4.660
4.770
4.524
7,861,600
May 29, 2026
4.630
4.760
4.610
4.670
4.429
13,411,300
May 28, 2026
4.700
4.740
4.610
4.620
4.382
9,175,959
May 27, 2026
4.780
4.800
4.690
4.710
4.467
9,073,882
May 26, 2026
4.730
4.830
4.650
4.780
4.534
10,047,032
May 22, 2026
4.840
4.840
4.730
4.730
4.486
6,713,370
May 21, 2026
4.810
4.840
4.730
4.790
4.543
13,126,887
May 20, 2026
4.830
4.840
4.740
4.800
4.553
6,244,801
May 19, 2026
4.870
4.880
4.780
4.820
4.572
9,604,049
May 18, 2026
4.970
4.970
4.790
4.800
4.553
10,155,500
May 15, 2026
5.000
5.030
4.880
4.930
4.676
9,245,199
May 14, 2026
5.050
5.090
4.960
5.010
4.752
11,590,672
May 13, 2026
5.200
5.210
5.050
5.060
4.799
13,639,500
May 12, 2026
5.250
5.250
5.180
5.200
4.932
11,491,732
May 11, 2026
5.190
5.240
5.130
5.240
4.970
11,463,815
May 8, 2026
5.220
5.220
5.130
5.150
4.885
8,717,898
May 7, 2026
5.240
5.280
5.180
5.220
4.951
11,261,062
May 6, 2026
5.200
5.270
5.150
5.220
4.951
13,275,262
May 5, 2026
5.100
5.240
5.060
5.150
4.885
4,373,320
May 4, 2026
5.160
5.200
4.980
5.160
4.894
13,125,016
Apr 30, 2026
5.210
5.290
5.170
5.250
4.980
14,164,500
Apr 29, 2026
5.210
5.270
5.150
5.240
4.970
15,805,785
Apr 28, 2026
5.290
5.320
5.170
5.210
4.942
15,797,094
Apr 27, 2026
5.750
5.800
5.200
5.290
5.018
39,351,350
Apr 24, 2026
5.840
5.840
5.720
5.780
5.482
11,936,000
Apr 23, 2026
6.060
6.090
5.810
5.840
5.539
15,567,500
Apr 22, 2026
6.140
6.150
5.960
6.030
5.719
25,380,500
Apr 21, 2026
6.390
6.400
6.130
6.140
5.824
20,906,080
Apr 20, 2026
6.370
6.440
6.250
6.390
6.061
14,695,500
Apr 17, 2026
6.490
6.530
6.350
6.380
6.051
15,413,358
Apr 16, 2026
6.350
6.500
6.310
6.500
6.165
21,387,037
Apr 15, 2026
6.240
6.380
6.190
6.360
6.032
18,505,730
Apr 14, 2026
6.220
6.280
6.120
6.240
5.919
28,819,614
Apr 13, 2026
6.250
6.300
6.120
6.220
5.900
19,993,195
Apr 10, 2026
6.280
6.390
6.270
6.340
6.013
15,860,186
Apr 9, 2026
6.200
6.300
6.090
6.300
5.976
30,538,896
Apr 8, 2026
6.240
6.240
6.040
6.180
5.862
42,022,036
Apr 2, 2026
6.150
6.280
6.050
6.270
5.947
44,503,500
Apr 1, 2026
5.820
6.160
5.720
6.150
5.833
77,861,392
Mar 31, 2026
5.710
5.820
5.640
5.780
5.482
40,130,935
Mar 30, 2026
5.560
5.710
5.560
5.700
5.406
34,419,968
Mar 27, 2026
5.240
5.640
5.230
5.640
5.350
61,092,164
Mar 26, 2026
4.970
5.360
4.950
5.330
5.056
88,879,179
Mar 25, 2026
4.680
5.000
4.670
4.970
4.714
78,244,931
Mar 24, 2026
4.490
4.510
4.410
4.450
4.221
8,267,000
Mar 23, 2026
4.610
4.610
4.400
4.430
4.202
13,056,700
Mar 20, 2026
4.600
4.660
4.580
4.620
4.382
10,206,500
Mar 19, 2026
4.630
4.670
4.590
4.640
4.401
12,854,024
Mar 18, 2026
4.640
4.670
4.590
4.660
4.420
10,142,692
Mar 17, 2026
4.650
4.650
4.590
4.620
4.382
9,906,500
Mar 16, 2026
4.570
4.650
4.520
4.620
4.382
9,196,168
Mar 13, 2026
4.560
4.610
4.530
4.550
4.316
10,576,500
Mar 12, 2026
4.520
4.610
4.470
4.590
4.354
21,223,000
Mar 11, 2026
4.540
4.540
4.460
4.520
4.287
9,359,236
Mar 10, 2026
4.560
4.570
4.480
4.490
4.259
7,682,500
Mar 9, 2026
4.460
4.550
4.420
4.550
4.316
11,844,500
Mar 6, 2026
4.410
4.510
4.400
4.490
4.259
14,541,500
Mar 5, 2026
4.420
4.440
4.360
4.400
4.173
15,678,473
Mar 4, 2026
4.440
4.450
4.340
4.380
4.154
15,633,500
Mar 3, 2026
4.510
4.560
4.470
4.490
4.259
11,741,000
Mar 2, 2026
4.550
4.550
4.440
4.510
4.278
16,620,500
Feb 27, 2026
4.600
4.610
4.530
4.550
4.316
9,249,806
Feb 26, 2026
4.680
4.700
4.580
4.600
4.363
11,138,000
Feb 25, 2026
4.670
4.710
4.660
4.680
4.439
6,756,000
Feb 24, 2026
4.630
4.670
4.610
4.650
4.411
9,648,626
Feb 23, 2026
4.550
4.650
4.550
4.640
4.401
2,556,500
Feb 20, 2026
4.610
4.610
4.530
4.550
4.316
2,293,180
Feb 16, 2026
4.590
4.590
4.590
4.590
4.354
-
Feb 13, 2026
4.650
4.670
4.590
4.610
4.373
9,695,000
Feb 12, 2026
4.680
4.690
4.620
4.670
4.429
8,222,000
Feb 11, 2026
4.680
4.710
4.650
4.680
4.439
5,954,402
Feb 10, 2026
4.690
4.710
4.640
4.690
4.448
13,190,910
Feb 9, 2026
4.630
4.690
4.610
4.680
4.439
17,626,343
Feb 6, 2026
4.560
4.600
4.540
4.560
4.325
9,427,250
Feb 5, 2026
4.510
4.550
4.480
4.550
4.316
8,825,932
Feb 4, 2026
4.450
4.530
4.430
4.480
4.249
8,510,500
Feb 3, 2026
4.450
4.500
4.410
4.460
4.230
7,640,500
Feb 2, 2026
4.540
4.540
4.410
4.450
4.221
14,788,023
Jan 30, 2026
4.610
4.620
4.520
4.550
4.316
8,990,927
Jan 29, 2026
4.570
4.600
4.520
4.600
4.363
8,331,260
Jan 28, 2026
4.600
4.600
4.530
4.570
4.335
8,682,500
Jan 27, 2026
4.590
4.620
4.540
4.600
4.363
5,435,400
Jan 26, 2026
4.590
4.620
4.560
4.620
4.382
6,804,660
Jan 23, 2026
4.560
4.620
4.560
4.600
4.363
9,593,130
Jan 22, 2026
4.550
4.570
4.530
4.560
4.325
6,822,000
Jan 21, 2026
4.500
4.550
4.480
4.550
4.316
11,846,500
Jan 20, 2026
4.540
4.550
4.490
4.510
4.278
10,211,666
Jan 19, 2026
4.530
4.570
4.490
4.540
4.306
7,623,328
Jan 16, 2026
4.590
4.670
4.540
4.540
4.306
13,931,800
Jan 15, 2026
4.600
4.660
4.590
4.620
4.382
6,051,946
Jan 14, 2026
4.620
4.680
4.580
4.630
4.392
17,773,000
Jan 13, 2026
4.620
4.660
4.580
4.610
4.373
11,132,354
Jan 12, 2026
4.620
4.620
4.570
4.600
4.363
7,092,500
Jan 9, 2026
4.600
4.630
4.570
4.610
4.373
5,407,411
Jan 8, 2026
4.620
4.620
4.560
4.620
4.382
10,965,000
Jan 7, 2026
4.620
4.650
4.570
4.620
4.382
8,860,820
Jan 6, 2026
4.570
4.620
4.550
4.610
4.373
10,049,000
Jan 5, 2026
4.490
4.570
4.470
4.560
4.325
7,680,000
Jan 2, 2026
4.450
4.520
4.430
4.510
4.278
3,463,500
Dec 31, 2025
4.460
4.460
4.460
4.460
4.230
-
Dec 30, 2025
4.550
4.530
4.350
4.480
4.249
28,374,900
Dec 29, 2025
4.570
4.610
4.520
4.530
4.297
5,535,000
Dec 24, 2025
4.550
4.550
4.550
4.550
4.316
-
Dec 23, 2025
4.570
4.580
4.550
4.570
4.335
4,781,723
Dec 22, 2025
4.590
4.590
4.520
4.560
4.325
6,085,050
Dec 19, 2025
4.560
4.580
4.530
4.570
4.335
11,237,000
Dec 18, 2025
4.530
4.580
4.490
4.540
4.306
6,933,500
Dec 17, 2025
4.540
4.540
4.490
4.530
4.297
5,338,500
Dec 16, 2025
4.580
4.590
4.490
4.530
4.297
10,965,500
Dec 15, 2025
4.590
4.620
4.560
4.580
4.344
6,403,500
Dec 12, 2025
4.560
4.610
4.540
4.610
4.373
6,595,000
Dec 11, 2025
4.580
4.600
4.530
4.530
4.297
7,027,005
Dec 10, 2025
4.600
4.610
4.530
4.560
4.325
9,192,999
Dec 9, 2025
4.700
4.700
4.570
4.600
4.363
18,821,365
Dec 8, 2025
4.790
4.790
4.670
4.670
4.429
16,598,000
Dec 5, 2025
4.820
4.830
4.760
4.760
4.515
16,350,500
Dec 4, 2025
4.840
4.850
4.810
4.840
4.591
4,254,500
Dec 3, 2025
4.810
4.850
4.800
4.840
4.591
5,717,096
Dec 2, 2025
4.810
4.850
4.800
4.850
4.600
8,462,577
Dec 1, 2025
4.790
4.830
4.770
4.820
4.572
9,142,364
Nov 28, 2025
4.820
4.850
4.790
4.790
4.543
8,975,850
Nov 27, 2025
4.820
4.870
4.800
4.830
4.581
7,080,900
Nov 26, 2025
4.780
4.900
4.780
4.820
4.572
14,618,250
Nov 25, 2025
4.760
4.860
4.760
4.790
4.543
36,809,275
Nov 24, 2025
4.740
4.750
4.670
4.750
4.505
129,015,844
Nov 21, 2025
4.840
4.840
4.720
4.740
4.496
10,870,133
Nov 20, 2025
4.830
4.850
4.800
4.820
4.572
7,963,138
Nov 19, 2025
4.890
4.920
4.820
4.820
4.572
11,459,134
Nov 18, 2025
4.940
4.950
4.870
4.890
4.638
11,704,000
Nov 17, 2025
4.930
4.950
4.870
4.940
4.686
12,843,321
Nov 14, 2025
5.010
5.040
4.910
4.930
4.676
21,005,859
Nov 13, 2025
5.000
5.050
4.980
5.020
4.761
15,345,079
Nov 12, 2025
5.010
5.040
4.960
4.970
4.714
21,393,024
Nov 11, 2025
4.940
5.000
4.910
5.000
4.742
13,132,029
Nov 10, 2025
4.880
4.940
4.860
4.920
4.667
18,022,343
Nov 7, 2025
4.880
4.900
4.820
4.890
4.638
15,066,500
Nov 6, 2025
4.920
4.930
4.850
4.880
4.629
17,525,195
Nov 5, 2025
4.970
4.970
4.850
4.910
4.657
13,372,383
Nov 4, 2025
5.000
5.000
4.940
4.950
4.695
8,888,500
Nov 3, 2025
4.980
5.000
4.950
5.000
4.742
5,729,500
Oct 31, 2025
5.010
5.010
4.900
4.980
4.724
10,439,500
Oct 30, 2025
4.980
5.000
4.940
5.000
4.742
11,858,452
