Pharmaron Beijing Co., Ltd. (3759.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.590 | 8.730 | 8.450 | 8.450 | 8.450 | 2,154,400 |
| 27 Jun 2024 | 9.020 | 9.190 | 8.540 | 8.590 | 8.590 | 3,527,983 |
| 27 Jun 2024 | 0.2 Dividend | |||||
| 26 Jun 2024 | 9.000 | 9.270 | 8.940 | 9.240 | 9.040 | 3,193,167 |
| 25 Jun 2024 | 9.190 | 9.220 | 8.930 | 9.060 | 8.864 | 2,985,719 |
| 24 Jun 2024 | 9.300 | 9.300 | 8.910 | 9.120 | 8.923 | 3,091,832 |
| 21 Jun 2024 | 9.250 | 9.330 | 9.060 | 9.210 | 9.011 | 3,118,433 |
| 20 Jun 2024 | 9.450 | 9.550 | 9.130 | 9.170 | 8.972 | 2,408,575 |
| 19 Jun 2024 | 9.230 | 9.430 | 9.210 | 9.370 | 9.167 | 1,822,025 |
| 18 Jun 2024 | 9.560 | 9.560 | 9.050 | 9.210 | 9.011 | 3,473,922 |
| 17 Jun 2024 | 9.440 | 9.620 | 9.340 | 9.500 | 9.294 | 1,672,000 |
| 14 Jun 2024 | 10.140 | 10.140 | 9.380 | 9.450 | 9.245 | 4,660,392 |
| 13 Jun 2024 | 10.120 | 10.160 | 9.810 | 9.950 | 9.735 | 4,061,600 |
| 12 Jun 2024 | 9.610 | 10.300 | 9.270 | 9.980 | 9.764 | 13,396,300 |
| 11 Jun 2024 | 9.400 | 9.480 | 9.210 | 9.410 | 9.206 | 2,252,500 |
| 07 Jun 2024 | 9.840 | 9.840 | 9.440 | 9.450 | 9.245 | 2,473,100 |
| 06 Jun 2024 | 9.830 | 9.960 | 9.560 | 9.660 | 9.451 | 2,938,900 |
| 05 Jun 2024 | 9.630 | 9.920 | 9.570 | 9.690 | 9.480 | 2,504,907 |
| 04 Jun 2024 | 9.250 | 9.700 | 9.250 | 9.630 | 9.422 | 4,598,400 |
| 03 Jun 2024 | 9.750 | 9.760 | 9.000 | 9.250 | 9.050 | 9,779,473 |
| 31 May 2024 | 9.830 | 10.100 | 9.800 | 9.830 | 9.617 | 6,235,773 |
| 30 May 2024 | 9.670 | 9.910 | 9.500 | 9.590 | 9.382 | 3,988,703 |
| 29 May 2024 | 10.020 | 10.020 | 9.680 | 9.820 | 9.607 | 2,615,884 |
| 28 May 2024 | 10.060 | 10.300 | 9.820 | 9.990 | 9.774 | 2,346,500 |
| 27 May 2024 | 10.440 | 10.440 | 9.730 | 10.060 | 9.842 | 4,732,125 |
| 24 May 2024 | 10.420 | 10.600 | 10.120 | 10.240 | 10.018 | 3,967,425 |
| 23 May 2024 | 11.000 | 11.000 | 10.440 | 10.520 | 10.292 | 4,148,325 |
| 22 May 2024 | 10.940 | 11.220 | 10.680 | 11.020 | 10.781 | 4,441,825 |
| 21 May 2024 | 11.500 | 11.500 | 10.800 | 10.920 | 10.684 | 5,837,600 |
| 20 May 2024 | 11.380 | 11.780 | 11.300 | 11.500 | 11.251 | 6,158,000 |
| 17 May 2024 | 11.220 | 11.440 | 11.020 | 11.280 | 11.036 | 5,976,700 |
| 16 May 2024 | 11.100 | 11.520 | 10.720 | 11.160 | 10.918 | 8,014,836 |
| 14 May 2024 | 11.100 | 11.640 | 11.040 | 11.140 | 10.899 | 11,752,825 |
| 13 May 2024 | 11.760 | 12.020 | 10.680 | 10.960 | 10.723 | 23,605,100 |
| 10 May 2024 | 10.400 | 10.700 | 10.240 | 10.660 | 10.429 | 8,090,700 |
| 09 May 2024 | 9.870 | 10.480 | 9.870 | 10.300 | 10.077 | 8,298,146 |
| 08 May 2024 | 10.160 | 10.280 | 9.870 | 9.870 | 9.656 | 3,263,800 |
| 07 May 2024 | 10.520 | 10.520 | 10.140 | 10.220 | 9.999 | 3,960,150 |
| 06 May 2024 | 9.980 | 10.700 | 9.980 | 10.420 | 10.194 | 7,202,100 |
| 03 May 2024 | 10.840 | 10.840 | 9.840 | 9.950 | 9.735 | 1,272,150 |
| 02 May 2024 | 9.630 | 10.480 | 9.400 | 10.480 | 10.253 | 1,571,450 |
| 30 Apr 2024 | 9.990 | 10.020 | 9.680 | 9.710 | 9.500 | 3,114,849 |
| 29 Apr 2024 | 9.580 | 10.240 | 9.480 | 9.990 | 9.774 | 5,652,708 |
| 26 Apr 2024 | 8.710 | 9.580 | 8.710 | 9.480 | 9.275 | 7,204,100 |
| 25 Apr 2024 | 8.790 | 9.060 | 8.690 | 8.800 | 8.610 | 2,817,900 |
| 24 Apr 2024 | 8.840 | 8.930 | 8.590 | 8.850 | 8.658 | 2,078,604 |
| 23 Apr 2024 | 8.820 | 8.960 | 8.520 | 8.820 | 8.629 | 3,368,000 |
| 22 Apr 2024 | 8.390 | 8.720 | 8.250 | 8.640 | 8.453 | 3,555,875 |
| 19 Apr 2024 | 8.850 | 8.850 | 8.330 | 8.390 | 8.208 | 7,923,500 |
| 18 Apr 2024 | 9.100 | 9.240 | 8.900 | 8.900 | 8.707 | 2,860,400 |
| 17 Apr 2024 | 8.950 | 9.200 | 8.810 | 9.040 | 8.844 | 2,784,325 |
| 16 Apr 2024 | 9.260 | 9.260 | 8.750 | 8.830 | 8.639 | 4,614,038 |
| 15 Apr 2024 | 9.260 | 9.660 | 9.200 | 9.260 | 9.060 | 2,853,884 |
| 12 Apr 2024 | 9.610 | 9.780 | 9.340 | 9.400 | 9.197 | 2,591,543 |
| 11 Apr 2024 | 9.550 | 9.720 | 9.380 | 9.610 | 9.402 | 3,482,474 |
| 10 Apr 2024 | 9.760 | 9.940 | 9.590 | 9.720 | 9.510 | 3,575,459 |
| 09 Apr 2024 | 9.200 | 9.820 | 9.170 | 9.750 | 9.539 | 4,776,162 |
| 08 Apr 2024 | 9.070 | 9.310 | 9.010 | 9.110 | 8.913 | 5,419,607 |
| 05 Apr 2024 | 9.580 | 9.580 | 8.650 | 8.860 | 8.668 | 1,317,125 |
| 03 Apr 2024 | 9.240 | 9.670 | 9.240 | 9.580 | 9.373 | 4,496,950 |
| 02 Apr 2024 | 9.710 | 9.810 | 9.190 | 9.350 | 9.148 | 4,950,362 |
| 28 Mar 2024 | 9.400 | 9.780 | 9.210 | 9.580 | 9.373 | 5,213,100 |
| 27 Mar 2024 | 9.350 | 9.550 | 9.120 | 9.270 | 9.069 | 3,603,950 |
| 26 Mar 2024 | 9.750 | 9.750 | 9.380 | 9.380 | 9.177 | 3,229,100 |
| 25 Mar 2024 | 9.860 | 10.160 | 9.600 | 9.680 | 9.470 | 4,560,417 |
| 22 Mar 2024 | 10.100 | 10.220 | 9.630 | 9.660 | 9.451 | 4,600,750 |
| 21 Mar 2024 | 10.280 | 10.480 | 10.180 | 10.220 | 9.999 | 2,324,860 |
| 20 Mar 2024 | 10.020 | 10.420 | 10.020 | 10.260 | 10.038 | 2,400,575 |
| 19 Mar 2024 | 10.660 | 10.660 | 10.040 | 10.120 | 9.901 | 6,831,748 |
| 18 Mar 2024 | 10.980 | 11.100 | 10.200 | 10.720 | 10.488 | 10,263,992 |
| 15 Mar 2024 | 10.760 | 11.060 | 10.500 | 10.780 | 10.547 | 5,656,475 |
| 14 Mar 2024 | 11.660 | 11.860 | 10.520 | 10.700 | 10.468 | 11,476,800 |
| 13 Mar 2024 | 10.860 | 11.080 | 10.480 | 11.020 | 10.781 | 4,371,600 |
| 12 Mar 2024 | 10.300 | 10.920 | 10.300 | 10.800 | 10.566 | 5,435,600 |
| 11 Mar 2024 | 9.780 | 10.360 | 9.680 | 10.280 | 10.057 | 5,660,250 |
| 08 Mar 2024 | 9.550 | 9.830 | 9.550 | 9.690 | 9.480 | 6,903,700 |
| 07 Mar 2024 | 10.360 | 10.360 | 9.340 | 9.380 | 9.177 | 18,205,725 |
| 06 Mar 2024 | 10.720 | 11.240 | 10.720 | 11.160 | 10.918 | 5,745,250 |
| 05 Mar 2024 | 11.500 | 11.520 | 10.780 | 10.800 | 10.566 | 5,206,197 |
| 04 Mar 2024 | 10.580 | 12.080 | 10.580 | 11.460 | 11.212 | 15,051,250 |
| 01 Mar 2024 | 10.560 | 10.680 | 10.360 | 10.460 | 10.234 | 4,223,200 |
| 29 Feb 2024 | 10.380 | 10.840 | 10.200 | 10.520 | 10.292 | 4,876,350 |
| 28 Feb 2024 | 10.700 | 11.280 | 10.240 | 10.340 | 10.116 | 9,364,200 |
| 27 Feb 2024 | 10.380 | 10.640 | 10.080 | 10.540 | 10.312 | 5,218,475 |
| 26 Feb 2024 | 10.480 | 10.820 | 10.360 | 10.380 | 10.155 | 5,693,607 |
| 23 Feb 2024 | 10.400 | 10.440 | 10.160 | 10.340 | 10.116 | 3,375,050 |
| 22 Feb 2024 | 10.200 | 10.420 | 10.020 | 10.400 | 10.175 | 4,333,800 |
| 21 Feb 2024 | 9.950 | 10.600 | 9.720 | 10.200 | 9.979 | 9,033,974 |
| 20 Feb 2024 | 9.560 | 10.100 | 9.360 | 9.890 | 9.676 | 6,842,350 |
| 19 Feb 2024 | 9.820 | 9.940 | 9.250 | 9.420 | 9.216 | 7,541,900 |
| 16 Feb 2024 | 9.020 | 9.860 | 8.800 | 9.830 | 9.617 | 1,366,450 |
| 15 Feb 2024 | 9.110 | 9.110 | 8.620 | 9.020 | 8.825 | 1,261,600 |
| 14 Feb 2024 | 9.190 | 9.290 | 8.620 | 9.000 | 8.805 | 1,329,375 |
| 09 Feb 2024 | 9.190 | 9.190 | 9.190 | 9.190 | 8.991 | - |
| 08 Feb 2024 | 9.790 | 9.940 | 9.460 | 9.730 | 9.519 | 5,986,652 |
| 07 Feb 2024 | 9.960 | 10.480 | 9.660 | 9.770 | 9.559 | 10,697,200 |
| 06 Feb 2024 | 9.150 | 9.850 | 9.060 | 9.780 | 9.568 | 11,900,500 |
| 05 Feb 2024 | 9.140 | 9.490 | 8.980 | 9.150 | 8.952 | 12,167,000 |
| 02 Feb 2024 | 10.340 | 10.520 | 8.860 | 9.140 | 8.942 | 20,471,800 |
| 01 Feb 2024 | 10.220 | 10.640 | 10.020 | 10.220 | 9.999 | 10,606,725 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.