HKSE - Delayed Quote
HKD
Pharmaron Beijing Co., Ltd. (3759.HK)
27.200
+0.220
(+0.82%)
At close: 4:08:13 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
Nov 2, 2026
27.300
27.680
26.280
27.200
27.200
4,707,957
Oct 30, 2026
26.920
29.260
26.000
26.980
26.980
7,756,719
Oct 29, 2026
27.340
27.500
25.820
26.920
26.920
5,263,100
Oct 28, 2026
26.880
27.360
25.940
26.940
26.940
8,011,200
Oct 27, 2026
27.600
27.720
26.240
26.580
26.580
3,530,091
Oct 26, 2026
27.000
27.780
26.180
27.040
27.040
2,817,168
Oct 23, 2026
26.080
27.440
24.920
27.000
27.000
5,624,201
Oct 22, 2026
27.500
27.880
25.220
26.060
26.060
10,807,544
Oct 21, 2026
27.500
28.000
27.000
27.460
27.460
3,840,932
Oct 20, 2026
26.760
27.720
26.060
27.120
27.120
5,750,525
Oct 16, 2026
27.500
28.280
24.640
26.400
26.400
10,399,297
Oct 15, 2026
27.100
28.260
26.400
27.000
27.000
7,489,803
Oct 14, 2026
29.400
29.400
27.540
27.860
27.860
8,470,929
Oct 13, 2026
30.020
30.640
27.880
28.520
28.520
10,573,352
Oct 12, 2026
30.300
31.200
29.820
30.540
30.540
6,675,506
Oct 9, 2026
31.000
31.400
29.000
30.600
30.600
7,482,568
Oct 8, 2026
32.600
33.060
31.040
31.260
31.260
7,789,817
Oct 7, 2026
32.800
32.800
31.480
32.160
32.160
2,423,200
Oct 6, 2026
31.960
32.960
31.700
32.940
32.940
4,530,775
Oct 5, 2026
31.160
31.620
30.700
31.620
31.620
985,300
Oct 2, 2026
31.820
31.820
29.740
30.800
30.800
1,614,600
Sep 30, 2026
29.720
31.860
29.720
31.820
31.820
8,332,300
Sep 29, 2026
30.540
31.260
29.340
30.060
30.060
3,899,550
Sep 28, 2026
30.380
30.960
29.600
30.060
30.060
3,947,945
Sep 25, 2026
30.220
30.780
30.100
30.380
30.380
841,500
Sep 24, 2026
30.400
31.280
29.880
30.340
30.340
4,257,016
Sep 23, 2026
30.340
31.680
30.140
30.600
30.600
5,355,081
Sep 22, 2026
30.840
31.460
30.000
30.260
30.260
6,214,225
Sep 21, 2026
29.700
30.840
29.660
30.480
30.480
10,814,210
Sep 18, 2026
29.700
30.680
29.300
29.520
29.520
7,019,382
Sep 17, 2026
28.900
29.880
28.720
29.380
29.380
4,945,400
Sep 16, 2026
28.660
30.040
28.660
29.100
29.100
5,140,198
Sep 15, 2026
29.360
29.840
28.560
28.840
28.840
5,229,800
Sep 14, 2026
27.060
29.720
27.060
29.420
29.420
9,278,907
Sep 11, 2026
27.580
28.280
27.020
27.540
27.540
8,844,995
Sep 10, 2026
28.560
29.080
27.880
28.280
28.280
2,806,152
Sep 9, 2026
29.300
29.300
28.500
28.740
28.740
2,811,755
Sep 8, 2026
28.100
29.520
28.000
29.060
29.060
6,814,750
Sep 7, 2026
29.000
29.360
28.160
28.200
28.200
3,869,100
Sep 4, 2026
29.760
30.040
28.860
29.000
29.000
5,429,691
Sep 3, 2026
28.640
30.000
28.620
29.600
29.600
10,382,439
Sep 2, 2026
28.140
28.860
27.540
28.540
28.540
8,115,450
Sep 1, 2026
27.940
28.500
27.320
28.020
28.020
8,108,072
Aug 31, 2026
28.700
29.480
27.840
27.980
27.980
8,498,682
Aug 28, 2026
30.180
30.580
29.040
29.440
29.440
6,092,740
Aug 27, 2026
30.900
30.900
28.960
30.180
30.180
25,642,748
Aug 26, 2026
32.600
33.120
30.780
30.900
30.900
10,573,949
Aug 25, 2026
30.920
32.520
30.240
32.460
32.460
10,612,112
Aug 24, 2026
33.200
33.780
30.840
30.960
30.960
11,611,157
Aug 21, 2026
33.680
34.240
32.800
33.200
33.200
9,439,242
Aug 20, 2026
33.020
34.860
32.640
33.860
33.860
17,896,300
Aug 19, 2026
31.940
32.720
31.400
31.440
31.440
8,709,253
Aug 18, 2026
30.240
32.360
30.240
32.300
32.300
13,590,495
Aug 17, 2026
29.860
31.260
28.820
30.480
30.480
7,077,793
Aug 14, 2026
30.500
30.500
29.140
29.720
29.720
5,300,303
Aug 13, 2026
29.300
30.840
28.660
30.400
30.400
15,158,924
Aug 12, 2026
29.320
29.740
28.600
29.000
29.000
7,410,460
Aug 11, 2026
27.460
30.680
27.180
29.220
29.220
24,386,650
Aug 10, 2026
28.460
28.800
26.900
27.460
27.460
20,060,830
Aug 7, 2026
24.540
27.500
24.540
27.480
27.480
18,621,573
Aug 6, 2026
24.680
25.140
24.360
24.520
24.520
3,969,074
Aug 5, 2026
24.500
25.100
24.040
24.500
24.500
5,086,650
Aug 4, 2026
23.200
24.880
23.200
24.400
24.400
14,137,950
Aug 3, 2026
22.900
23.300
22.480
22.700
22.700
1,878,804
Jul 31, 2026
22.200
23.320
22.060
22.900
22.900
3,154,492
Jul 30, 2026
23.160
23.160
21.920
22.580
22.580
6,741,800
Jul 29, 2026
23.740
24.320
23.000
23.240
23.240
4,302,800
Jul 28, 2026
23.700
23.900
23.040
23.380
23.380
2,436,400
Jul 27, 2026
23.760
24.720
23.300
23.760
23.760
3,750,165
Jul 24, 2026
23.900
24.260
23.320
23.660
23.660
5,512,300
Jul 23, 2026
23.920
24.460
23.540
23.700
23.700
5,540,300
Jul 22, 2026
23.740
25.220
23.220
23.840
23.840
9,803,369
Jul 21, 2026
23.640
24.220
23.040
23.620
23.620
9,271,950
Jul 20, 2026
23.480
24.700
22.900
23.480
23.480
9,541,070
Jul 17, 2026
25.000
25.000
22.980
23.200
23.200
10,703,625
Jul 16, 2026
25.020
25.400
24.040
24.960
24.960
12,588,400
Jul 15, 2026
23.880
26.240
23.880
25.020
25.020
29,503,836
Jul 14, 2026
22.640
23.760
21.360
23.600
23.600
22,142,804
Jul 13, 2026
22.600
23.000
21.860
22.200
22.200
8,571,900
Jul 10, 2026
20.220
23.160
20.100
22.600
22.600
20,328,650
Jul 9, 2026
20.220
20.980
19.620
20.220
20.220
6,663,300
Jul 8, 2026
20.900
21.060
20.020
20.220
20.220
6,997,600
Jul 7, 2026
0.229927
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
20.200
21.240
20.200
20.420
20.420
9,492,302
Jul 6, 2026
20.000
20.980
19.210
20.580
20.350
11,014,440
Jul 3, 2026
18.950
19.600
18.600
19.520
19.302
7,565,250
Jul 2, 2026
18.500
19.280
18.500
18.850
18.639
8,693,001
Jun 30, 2026
18.270
18.590
17.900
18.250
18.046
7,291,572
Jun 29, 2026
17.550
18.870
17.450
18.270
18.066
14,130,600
Jun 26, 2026
16.900
17.980
16.730
17.300
17.107
12,621,656
Jun 25, 2026
16.140
16.960
16.000
16.750
16.563
6,553,000
Jun 24, 2026
15.750
16.620
15.470
16.280
16.098
9,089,050
Jun 23, 2026
15.250
15.830
15.240
15.500
15.327
4,363,700
Jun 22, 2026
15.120
15.500
14.600
15.250
15.080
6,607,150
Jun 18, 2026
14.810
15.380
14.770
15.220
15.050
3,407,475
Jun 17, 2026
15.360
15.490
15.000
15.050
14.882
3,409,400
Jun 16, 2026
15.280
15.620
15.060
15.180
15.010
2,994,700
Jun 15, 2026
15.690
15.690
15.350
15.520
15.347
3,135,400
Jun 12, 2026
15.230
15.570
14.750
15.520
15.347
7,556,100
Jun 11, 2026
15.030
15.290
14.630
14.930
14.763
3,558,948
Jun 10, 2026
15.220
15.260
14.450
15.260
15.090
11,895,004
Jun 9, 2026
15.210
15.460
14.840
15.180
15.010
5,697,525
Jun 8, 2026
16.500
16.500
15.310
15.440
15.267
5,133,205
Jun 5, 2026
16.250
17.170
16.250
16.470
16.286
6,656,900
Jun 4, 2026
16.960
16.960
16.000
16.210
16.029
5,524,850
Jun 3, 2026
17.160
17.160
16.480
16.650
16.464
6,527,019
Jun 2, 2026
17.480
17.480
16.920
17.160
16.968
3,091,575
Jun 1, 2026
17.520
17.800
17.050
17.250
17.057
3,507,109
May 29, 2026
17.780
18.040
17.130
17.520
17.324
6,179,901
May 28, 2026
18.160
18.160
17.210
17.390
17.196
3,369,100
May 27, 2026
18.190
18.240
17.700
17.920
17.720
2,296,012
May 26, 2026
18.310
18.450
17.830
18.100
17.898
3,583,200
May 22, 2026
18.450
18.950
18.230
18.410
18.204
3,918,135
May 21, 2026
18.290
19.000
18.290
18.650
18.442
4,855,253
May 20, 2026
18.170
18.340
17.800
18.280
18.076
3,609,125
May 19, 2026
18.250
18.630
17.850
18.110
17.908
3,653,818
May 18, 2026
18.850
18.870
18.100
18.290
18.086
4,285,153
May 15, 2026
18.510
19.020
18.410
18.850
18.639
4,798,700
May 14, 2026
19.260
19.340
18.380
18.520
18.313
3,903,899
May 13, 2026
19.200
19.250
18.650
19.000
18.788
7,653,000
May 12, 2026
19.200
19.600
18.940
19.000
18.788
4,600,779
May 11, 2026
19.230
19.690
18.940
19.640
19.421
6,500,800
May 8, 2026
20.200
20.200
18.960
19.340
19.124
7,499,200
May 7, 2026
20.000
20.620
19.720
20.140
19.915
4,894,204
May 6, 2026
20.380
20.780
19.660
19.910
19.688
8,806,000
May 5, 2026
21.180
21.180
19.980
20.300
20.073
2,197,000
May 4, 2026
20.840
21.220
20.160
21.180
20.943
2,486,325
Apr 30, 2026
21.500
21.860
20.740
21.040
20.805
6,780,351
Apr 29, 2026
22.000
22.320
20.680
21.720
21.477
15,769,700
Apr 28, 2026
20.940
22.160
20.880
21.820
21.576
13,836,675
Apr 27, 2026
20.640
20.820
20.220
20.600
20.370
2,847,975
Apr 24, 2026
20.560
20.860
19.880
20.600
20.370
6,424,900
Apr 23, 2026
21.200
21.280
20.300
20.580
20.350
4,368,850
Apr 22, 2026
21.420
21.560
20.720
21.000
20.765
2,615,050
Apr 21, 2026
21.420
21.740
20.800
21.000
20.765
2,866,850
Apr 20, 2026
21.220
21.640
21.100
21.280
21.042
3,694,265
Apr 17, 2026
21.960
21.980
20.960
21.220
20.983
4,281,100
Apr 16, 2026
21.880
22.080
21.440
21.900
21.655
4,672,025
Apr 15, 2026
21.600
21.900
21.000
21.580
21.339
6,978,400
Apr 14, 2026
20.960
21.420
20.760
21.260
21.022
4,862,550
Apr 13, 2026
20.800
21.060
20.380
20.780
20.548
4,757,009
Apr 10, 2026
21.100
21.700
20.820
21.080
20.844
5,907,208
Apr 9, 2026
20.640
21.560
20.540
20.920
20.686
5,175,516
Apr 8, 2026
21.320
21.580
20.280
20.640
20.409
8,876,125
Apr 2, 2026
21.300
21.300
20.520
20.980
20.746
8,667,250
Apr 1, 2026
19.360
21.020
19.140
20.880
20.647
16,249,680
Mar 31, 2026
18.580
19.700
18.520
18.820
18.610
9,603,500
Mar 30, 2026
18.250
18.510
18.090
18.270
18.066
4,684,925
Mar 27, 2026
17.800
18.630
17.400
18.530
18.323
5,171,452
Mar 26, 2026
18.620
18.650
17.610
17.800
17.601
4,923,000
Mar 25, 2026
18.490
18.800
18.080
18.340
18.135
5,249,200
Mar 24, 2026
18.100
18.400
17.880
18.400
18.194
3,225,200
Mar 23, 2026
18.350
18.350
17.110
17.650
17.453
5,773,231
Mar 20, 2026
19.090
19.200
18.300
18.480
18.274
4,931,433
Mar 19, 2026
19.430
19.560
18.710
18.770
18.560
3,727,400
Mar 18, 2026
19.350
19.870
19.170
19.700
19.480
3,629,550
Mar 17, 2026
19.500
19.930
19.150
19.350
19.134
4,797,188
Mar 16, 2026
19.630
19.920
19.200
19.440
19.223
5,557,328
Mar 13, 2026
19.700
20.120
19.410
19.760
19.539
7,843,700
Mar 12, 2026
19.610
21.060
19.610
20.160
19.935
28,532,920
Mar 11, 2026
19.070
19.410
18.600
18.600
18.392
2,571,200
Mar 10, 2026
19.020
19.290
18.820
19.160
18.946
4,346,600
Mar 9, 2026
18.310
18.850
18.050
18.780
18.570
3,357,500
Mar 6, 2026
18.020
19.110
18.020
19.000
18.788
4,061,140
Mar 5, 2026
18.160
18.390
17.830
18.190
17.987
5,077,350
Mar 4, 2026
17.670
18.120
17.240
17.610
17.413
6,653,800
Mar 3, 2026
18.810
19.070
17.530
17.670
17.473
10,079,462
Mar 2, 2026
19.350
19.570
18.720
18.830
18.620
5,906,900
Feb 27, 2026
19.260
19.920
19.260
19.810
19.589
2,700,800
Feb 26, 2026
20.420
20.660
19.250
19.260
19.045
7,608,000
Feb 25, 2026
20.280
20.560
20.080
20.420
20.192
2,313,100
Feb 24, 2026
20.760
21.120
20.000
20.140
19.915
6,493,800
Feb 23, 2026
20.840
21.020
20.120
20.880
20.647
1,132,225
Feb 20, 2026
20.720
20.900
20.020
20.140
19.915
730,336
Feb 16, 2026
20.820
20.820
20.820
20.820
20.587
-
Feb 13, 2026
20.800
20.880
20.500
20.740
20.508
4,353,008
Feb 12, 2026
21.800
22.060
20.820
20.960
20.726
5,599,429
Feb 11, 2026
21.700
22.040
21.400
21.540
21.299
4,549,412
Feb 10, 2026
21.100
21.860
21.100
21.740
21.497
6,714,000
Feb 9, 2026
21.000
21.200
20.760
21.140
20.904
3,726,519
Feb 6, 2026
20.560
21.000
20.260
20.840
20.607
3,007,231
Feb 5, 2026
20.600
21.160
20.460
20.880
20.647
4,097,536
Feb 4, 2026
20.100
20.840
19.650
20.820
20.587
6,217,807
Feb 3, 2026
20.080
20.400
19.650
20.100
19.875
5,559,466
Feb 2, 2026
20.580
20.680
19.900
20.000
19.777
5,135,658
Jan 30, 2026
20.960
21.560
20.440
20.680
20.449
8,137,702
Jan 29, 2026
21.040
21.360
20.540
21.140
20.904
6,155,466
Jan 28, 2026
21.100
21.380
20.700
21.100
20.864
4,767,950
Jan 27, 2026
21.380
21.600
21.000
21.100
20.864
4,227,625
Jan 26, 2026
21.460
21.540
20.760
21.400
21.161
7,472,691
Jan 23, 2026
22.280
22.840
21.380
21.460
21.220
14,495,200
Jan 22, 2026
22.000
22.380
21.720
22.280
22.031
5,909,129
Jan 21, 2026
21.520
22.360
20.940
21.960
21.715
8,016,756
Jan 20, 2026
22.060
22.360
21.340
21.600
21.359
9,512,450
Jan 19, 2026
22.800
23.140
22.000
22.100
21.853
6,167,200
Jan 16, 2026
23.840
23.920
22.740
22.900
22.644
10,618,633
Jan 15, 2026
24.100
24.400
23.020
23.840
23.574
21,638,699
Jan 14, 2026
24.600
25.600
24.400
24.940
24.661
14,743,873
Jan 13, 2026
23.100
24.860
23.100
24.200
23.930
12,333,625
Jan 12, 2026
23.180
24.000
22.700
23.000
22.743
5,576,525
Jan 9, 2026
22.920
23.460
22.620
23.180
22.921
3,894,204
Jan 8, 2026
22.660
23.200
22.480
22.960
22.703
5,685,506
Jan 7, 2026
21.940
22.800
21.820
22.660
22.407
7,175,650
Jan 6, 2026
21.200
22.080
20.820
21.940
21.695
8,406,550
Jan 5, 2026
19.860
21.100
19.590
20.880
20.647
12,339,250
Jan 2, 2026
19.590
20.400
19.350
19.830
19.608
1,140,986
Dec 31, 2025
19.560
19.560
19.560
19.560
19.341
-
Dec 30, 2025
20.480
20.480
19.090
19.520
19.302
17,733,000
Dec 29, 2025
21.000
21.120
20.240
20.300
20.073
7,003,000
Dec 24, 2025
20.740
20.740
20.740
20.740
20.508
-
Dec 23, 2025
21.340
21.660
20.820
21.040
20.805
4,144,350
Dec 22, 2025
22.180
22.380
21.000
21.340
21.102
5,688,085
Dec 19, 2025
21.880
22.500
21.400
22.200
21.952
4,277,906
Dec 18, 2025
21.000
21.700
20.740
21.320
21.082
2,279,900
Dec 17, 2025
20.900
21.400
20.640
21.120
20.884
2,522,500
Dec 16, 2025
21.360
21.760
20.720
20.880
20.647
2,760,100
Dec 15, 2025
22.500
22.500
21.200
21.220
20.983
3,197,600
Dec 12, 2025
21.300
22.440
21.160
22.380
22.130
4,818,150
Dec 11, 2025
21.440
21.880
21.280
21.300
21.062
1,874,725
Dec 10, 2025
21.640
21.640
20.900
21.420
21.181
1,924,125
Dec 9, 2025
21.620
22.420
21.040
21.300
21.062
5,354,162
Dec 8, 2025
22.000
22.100
21.360
21.420
21.181
1,846,538
Dec 5, 2025
21.860
21.860
21.300
21.660
21.418
1,947,695
Dec 4, 2025
21.400
21.700
20.900
21.680
21.438
2,514,436
Dec 3, 2025
21.700
21.700
20.860
21.180
20.943
3,076,881
Dec 2, 2025
21.980
22.120
21.020
21.120
20.884
3,040,600
Dec 1, 2025
21.500
22.640
21.500
21.880
21.636
6,639,050
Nov 28, 2025
21.880
22.200
21.780
22.020
21.774
2,626,300
Nov 27, 2025
22.480
22.480
21.840
22.000
21.754
2,427,650
Nov 26, 2025
21.900
22.860
21.900
22.200
21.952
4,082,050
Nov 25, 2025
21.540
22.300
21.540
22.140
21.893
3,448,925
Nov 24, 2025
20.700
21.680
20.700
21.540
21.299
4,100,108
Nov 21, 2025
21.060
21.520
20.520
20.720
20.489
7,108,850
Nov 20, 2025
22.100
22.140
21.520
21.820
21.576
3,463,750
Nov 19, 2025
21.820
22.180
21.680
21.980
21.734
2,975,700
Nov 18, 2025
22.040
22.500
21.860
22.060
21.814
3,113,337
Nov 17, 2025
22.900
22.900
22.000
22.320
22.071
8,399,217
Nov 14, 2025
23.800
24.120
23.200
23.300
23.040
4,104,200
Nov 13, 2025
24.200
24.360
23.700
24.140
23.870
5,028,576
Nov 12, 2025
23.500
24.300
23.460
23.840
23.574
4,189,935
Nov 11, 2025
24.500
24.640
23.260
23.380
23.119
4,011,850
Nov 10, 2025
23.760
24.320
23.500
24.220
23.949
4,458,900
Nov 7, 2025
24.660
24.660
23.640
23.760
23.495
3,909,575
Nov 6, 2025
24.800
24.860
24.280
24.660
24.384
3,568,500
Nov 5, 2025
24.880
24.940
24.120
24.540
24.266
3,761,910
Nov 4, 2025
26.180
26.180
24.680
25.080
24.800
5,246,200
Nov 3, 2025
26.680
26.680
25.100
25.620
25.334
4,916,000
