HKSE - Delayed Quote HKD

Pharmaron Beijing Co., Ltd. (3759.HK)

9.480 +0.680 (+7.73%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.710 9.580 8.710 9.480 9.480 7,204,100
Apr 25, 2024 8.790 9.060 8.690 8.800 8.800 2,817,900
Apr 24, 2024 8.840 8.930 8.590 8.850 8.850 2,078,604
Apr 23, 2024 8.820 8.960 8.520 8.820 8.820 3,368,000
Apr 22, 2024 8.390 8.720 8.250 8.640 8.640 3,555,875
Apr 19, 2024 8.850 8.850 8.330 8.390 8.390 7,923,500
Apr 18, 2024 9.100 9.240 8.900 8.900 8.900 2,860,400
Apr 17, 2024 8.950 9.200 8.810 9.040 9.040 2,784,325
Apr 16, 2024 9.260 9.260 8.750 8.830 8.830 4,614,038
Apr 15, 2024 9.260 9.660 9.200 9.260 9.260 2,853,884
Apr 12, 2024 9.610 9.780 9.340 9.400 9.400 2,591,543
Apr 11, 2024 9.550 9.720 9.380 9.610 9.610 3,482,474
Apr 10, 2024 9.760 9.940 9.590 9.720 9.720 3,575,459
Apr 9, 2024 9.200 9.820 9.170 9.750 9.750 4,776,162
Apr 8, 2024 9.070 9.310 9.010 9.110 9.110 5,419,607
Apr 5, 2024 9.580 9.580 8.650 8.860 8.860 1,317,125
Apr 3, 2024 9.240 9.670 9.240 9.580 9.580 4,496,950
Apr 2, 2024 9.710 9.810 9.190 9.350 9.350 4,950,362
Mar 28, 2024 9.400 9.780 9.210 9.580 9.580 5,213,100
Mar 27, 2024 9.350 9.550 9.120 9.270 9.270 3,603,950
Mar 26, 2024 9.750 9.750 9.380 9.380 9.380 3,229,100
Mar 25, 2024 9.860 10.160 9.600 9.680 9.680 4,560,417
Mar 22, 2024 10.100 10.220 9.630 9.660 9.660 4,600,750
Mar 21, 2024 10.280 10.480 10.180 10.220 10.220 2,324,860
Mar 20, 2024 10.020 10.420 10.020 10.260 10.260 2,400,575
Mar 19, 2024 10.660 10.660 10.040 10.120 10.120 6,831,748
Mar 18, 2024 10.980 11.100 10.200 10.720 10.720 10,263,992
Mar 15, 2024 10.760 11.060 10.500 10.780 10.780 5,656,475
Mar 14, 2024 11.660 11.860 10.520 10.700 10.700 11,476,800
Mar 13, 2024 10.860 11.080 10.480 11.020 11.020 4,371,600
Mar 12, 2024 10.300 10.920 10.300 10.800 10.800 5,435,600
Mar 11, 2024 9.780 10.360 9.680 10.280 10.280 5,660,250
Mar 8, 2024 9.550 9.830 9.550 9.690 9.690 6,903,700
Mar 7, 2024 10.360 10.360 9.340 9.380 9.380 18,205,725
Mar 6, 2024 10.720 11.240 10.720 11.160 11.160 5,745,250
Mar 5, 2024 11.500 11.520 10.780 10.800 10.800 5,206,197
Mar 4, 2024 10.580 12.080 10.580 11.460 11.460 15,051,250
Mar 1, 2024 10.560 10.680 10.360 10.460 10.460 4,223,200
Feb 29, 2024 10.380 10.840 10.200 10.520 10.520 4,876,350
Feb 28, 2024 10.700 11.280 10.240 10.340 10.340 9,364,200
Feb 27, 2024 10.380 10.640 10.080 10.540 10.540 5,218,475
Feb 26, 2024 10.480 10.820 10.360 10.380 10.380 5,693,607
Feb 23, 2024 10.400 10.440 10.160 10.340 10.340 3,375,050
Feb 22, 2024 10.200 10.420 10.020 10.400 10.400 4,333,800
Feb 21, 2024 9.950 10.600 9.720 10.200 10.200 9,033,974
Feb 20, 2024 9.560 10.100 9.360 9.890 9.890 6,842,350
Feb 19, 2024 9.820 9.940 9.250 9.420 9.420 7,541,900
Feb 16, 2024 9.020 9.860 8.800 9.830 9.830 1,366,450
Feb 15, 2024 9.110 9.110 8.620 9.020 9.020 1,261,600
Feb 14, 2024 9.190 9.290 8.620 9.000 9.000 1,329,375
Feb 9, 2024 9.190 9.190 9.190 9.190 9.190 -
Feb 8, 2024 9.790 9.940 9.460 9.730 9.730 5,986,652
Feb 7, 2024 9.960 10.480 9.660 9.770 9.770 10,697,200
Feb 6, 2024 9.150 9.850 9.060 9.780 9.780 11,900,500
Feb 5, 2024 9.140 9.490 8.980 9.150 9.150 12,167,000
Feb 2, 2024 10.340 10.520 8.860 9.140 9.140 20,471,800
Feb 1, 2024 10.220 10.640 10.020 10.220 10.220 10,606,725
Jan 31, 2024 10.820 10.820 9.990 10.120 10.120 7,712,996
Jan 30, 2024 10.540 11.020 10.240 10.700 10.700 8,092,825
Jan 29, 2024 10.820 11.300 10.440 10.540 10.540 13,954,575
Jan 26, 2024 12.420 12.760 10.080 10.500 10.500 25,351,450
Jan 25, 2024 12.200 12.420 11.860 12.360 12.360 3,523,849
Jan 24, 2024 12.040 12.240 11.560 12.160 12.160 3,462,200
Jan 23, 2024 11.600 12.180 11.500 11.800 11.800 4,120,575
Jan 22, 2024 12.120 12.120 11.360 11.560 11.560 4,369,000
Jan 19, 2024 12.760 12.900 11.960 12.120 12.120 9,076,500
Jan 18, 2024 12.880 13.080 12.520 12.760 12.760 7,410,679
Jan 17, 2024 13.940 13.940 12.660 12.860 12.860 9,466,041
Jan 16, 2024 14.260 14.400 13.740 13.940 13.940 4,606,000
Jan 15, 2024 14.380 14.380 14.380 14.380 14.380 -
Jan 12, 2024 14.860 15.000 14.360 14.440 14.440 3,632,425
Jan 11, 2024 14.880 15.580 14.500 14.860 14.860 8,044,650
Jan 10, 2024 14.000 14.360 13.740 14.120 14.120 2,476,561
Jan 9, 2024 14.300 14.500 13.900 13.960 13.960 2,376,850
Jan 8, 2024 14.620 14.900 13.960 14.160 14.160 5,112,393
Jan 5, 2024 15.120 15.260 14.500 14.600 14.600 3,876,275
Jan 4, 2024 15.260 15.260 14.860 15.120 15.120 1,862,350
Jan 3, 2024 15.400 15.560 15.120 15.300 15.300 2,219,550
Jan 2, 2024 16.100 16.100 15.200 15.400 15.400 2,434,683
Dec 29, 2023 15.740 16.240 15.720 15.820 15.820 3,045,808
Dec 28, 2023 15.340 15.980 15.120 15.760 15.760 3,973,850
Dec 27, 2023 14.800 15.180 14.580 15.100 15.100 2,970,457
Dec 22, 2023 15.220 15.420 14.820 14.960 14.960 3,694,975
Dec 21, 2023 14.700 15.480 14.620 15.160 15.160 2,547,678
Dec 20, 2023 14.980 15.200 14.820 14.900 14.900 2,393,896
Dec 19, 2023 15.420 15.420 14.760 14.980 14.980 2,734,675
Dec 18, 2023 15.620 15.840 15.160 15.300 15.300 2,955,250
Dec 15, 2023 15.480 16.000 15.420 15.760 15.760 4,720,582
Dec 14, 2023 14.980 15.700 14.960 15.260 15.260 6,350,825
Dec 13, 2023 14.960 15.140 14.520 14.600 14.600 5,509,825
Dec 12, 2023 15.040 15.180 14.640 14.960 14.960 5,878,401
Dec 11, 2023 15.440 15.440 14.700 15.020 15.020 7,087,850
Dec 8, 2023 15.900 15.900 15.300 15.440 15.440 4,545,591
Dec 7, 2023 15.940 16.080 15.200 15.560 15.560 5,097,738
Dec 6, 2023 15.920 16.460 15.800 15.940 15.940 4,691,100
Dec 5, 2023 15.740 16.540 15.580 15.920 15.920 9,592,555
Dec 4, 2023 18.360 18.420 15.700 15.820 15.820 20,497,725
Dec 1, 2023 19.180 19.220 18.460 18.500 18.500 2,295,550
Nov 30, 2023 18.920 19.160 18.600 18.900 18.900 3,858,519
Nov 29, 2023 19.540 19.700 18.760 18.800 18.800 4,681,500
Nov 28, 2023 19.360 19.780 18.900 19.500 19.500 3,710,575
Nov 27, 2023 19.360 19.680 18.860 19.240 19.240 3,798,500
Nov 24, 2023 20.350 20.350 19.300 19.380 19.380 3,521,000
Nov 23, 2023 19.660 20.450 19.660 20.350 20.350 3,251,616
Nov 22, 2023 20.950 20.700 19.680 19.900 19.900 5,685,100
Nov 21, 2023 21.500 21.650 20.700 20.950 20.950 3,087,239
Nov 20, 2023 21.500 21.550 20.500 21.200 21.200 3,006,000
Nov 17, 2023 20.350 21.200 20.350 21.200 21.200 2,551,000
Nov 16, 2023 22.000 22.000 20.300 20.750 20.750 3,556,868
Nov 15, 2023 22.000 22.250 21.000 21.650 21.650 5,058,980
Nov 14, 2023 21.200 21.550 20.300 20.700 20.700 2,821,230
Nov 13, 2023 21.400 21.900 20.100 21.000 21.000 4,401,450
Nov 10, 2023 20.800 21.600 20.750 20.950 20.950 5,149,950
Nov 9, 2023 22.250 22.650 21.200 21.250 21.250 4,302,225
Nov 8, 2023 22.000 23.400 21.850 22.200 22.200 7,322,550
Nov 7, 2023 21.800 22.300 21.350 21.900 21.900 7,410,225
Nov 6, 2023 20.500 22.400 20.500 21.850 21.850 13,675,675
Nov 3, 2023 18.520 19.660 18.520 19.600 19.600 6,881,675
Nov 2, 2023 18.680 18.960 18.060 18.320 18.320 3,925,075
Nov 1, 2023 18.660 19.180 18.060 18.420 18.420 3,967,600
Oct 31, 2023 19.360 19.640 18.560 18.660 18.660 7,428,750
Oct 30, 2023 17.260 19.700 17.100 19.340 19.340 15,116,475
Oct 27, 2023 16.060 17.800 16.060 17.400 17.400 5,979,778
Oct 26, 2023 16.420 16.580 15.660 16.080 16.080 7,113,649
Oct 25, 2023 17.940 18.120 16.420 16.480 16.480 4,548,200
Oct 24, 2023 17.420 17.620 17.060 17.420 17.420 2,372,304
Oct 20, 2023 17.740 17.740 17.140 17.400 17.400 2,104,050
Oct 19, 2023 18.160 18.460 17.680 17.820 17.820 3,272,750
Oct 18, 2023 19.660 19.300 18.220 18.280 18.280 3,928,830
Oct 17, 2023 19.500 19.880 19.000 19.500 19.500 2,511,827
Oct 16, 2023 20.100 20.950 18.960 19.280 19.280 4,276,226
Oct 13, 2023 19.880 20.550 19.700 20.150 20.150 3,079,200
Oct 12, 2023 19.720 20.600 19.480 20.400 20.400 4,604,225
Oct 11, 2023 18.260 19.860 18.080 19.640 19.640 5,554,225
Oct 10, 2023 18.400 18.620 17.740 17.760 17.760 2,013,800
Oct 9, 2023 18.000 18.500 17.960 18.220 18.220 1,387,200
Oct 6, 2023 17.280 17.980 17.280 17.740 17.740 518,300
Oct 5, 2023 17.300 17.380 17.000 17.240 17.240 558,559
Oct 4, 2023 18.440 18.440 17.200 17.300 17.300 427,775
Oct 3, 2023 17.680 18.180 17.620 18.120 18.120 571,149
Sep 29, 2023 19.280 19.380 18.460 18.640 18.640 655,512
Sep 28, 2023 18.400 19.720 18.380 19.260 19.260 7,313,927
Sep 27, 2023 17.460 18.500 17.380 18.300 18.300 3,773,172
Sep 26, 2023 17.540 17.540 17.160 17.280 17.280 1,519,700
Sep 25, 2023 17.260 17.600 16.820 17.540 17.540 2,243,659
Sep 22, 2023 16.440 17.120 16.120 17.060 17.060 1,581,175
Sep 21, 2023 17.040 17.040 16.420 16.440 16.440 1,651,275
Sep 20, 2023 17.360 17.360 16.820 17.020 17.020 1,581,200
Sep 19, 2023 17.580 17.600 17.020 17.140 17.140 1,085,350
Sep 18, 2023 17.340 17.740 17.200 17.440 17.440 1,637,325
Sep 15, 2023 16.700 17.860 16.580 17.480 17.480 2,785,824
Sep 14, 2023 16.660 16.980 16.500 16.780 16.780 1,285,700
Sep 13, 2023 17.120 17.200 16.500 16.660 16.660 2,481,050
Sep 12, 2023 17.000 17.340 16.860 17.060 17.060 1,359,085
Sep 11, 2023 16.480 17.360 16.220 17.200 17.200 3,809,250
Sep 7, 2023 17.220 17.220 16.360 16.500 16.500 4,000,088
Sep 6, 2023 18.200 18.200 16.900 17.080 17.080 4,433,252
Sep 5, 2023 18.660 18.660 18.060 18.080 18.080 2,025,675
Sep 4, 2023 18.460 18.860 17.880 18.660 18.660 7,619,386
Aug 31, 2023 18.800 18.980 18.140 18.300 18.300 32,367,967
Aug 30, 2023 19.380 19.380 18.640 18.800 18.800 5,181,530
Aug 29, 2023 18.280 19.300 18.100 19.120 19.120 4,879,821
Aug 28, 2023 19.340 19.700 18.200 18.260 18.260 3,127,950
Aug 25, 2023 18.160 18.500 17.780 18.240 18.240 2,760,415
Aug 24, 2023 17.420 18.520 17.400 18.160 18.160 6,733,355
Aug 23, 2023 17.380 17.760 17.040 17.200 17.200 1,546,100
Aug 22, 2023 17.420 17.840 16.800 17.380 17.380 1,962,400
Aug 21, 2023 17.060 17.500 16.760 17.240 17.240 1,911,458
Aug 18, 2023 17.820 17.960 17.000 17.060 17.060 2,562,683
Aug 17, 2023 17.640 17.900 17.320 17.720 17.720 2,855,329
Aug 16, 2023 17.860 18.340 17.680 17.780 17.780 4,188,175
Aug 15, 2023 18.580 18.700 17.840 18.280 18.280 3,420,850
Aug 14, 2023 19.260 19.260 18.260 18.700 18.700 5,143,574
Aug 11, 2023 20.500 20.900 19.220 19.260 19.260 4,734,100
Aug 10, 2023 19.980 20.650 19.500 20.400 20.400 4,838,073
Aug 9, 2023 18.640 20.350 18.540 19.980 19.980 6,412,051
Aug 8, 2023 19.180 19.280 18.540 18.620 18.620 4,401,035
Aug 7, 2023 19.980 19.980 18.800 19.200 19.200 4,527,213
Aug 4, 2023 20.600 20.700 19.700 20.050 20.050 4,630,033
Aug 3, 2023 18.960 20.800 18.800 20.400 20.400 7,718,975
Aug 2, 2023 19.760 19.980 18.680 18.960 18.960 4,702,526
Aug 1, 2023 20.500 21.100 19.820 19.860 19.860 5,014,033
Jul 31, 2023 18.920 21.000 18.800 20.250 20.250 12,320,148
Jul 28, 2023 18.000 18.540 17.560 18.380 18.380 4,899,096
Jul 27, 2023 18.400 18.400 17.760 18.100 18.100 2,426,912
Jul 26, 2023 18.200 18.580 17.960 18.120 18.120 2,153,950
Jul 25, 2023 17.960 18.400 17.780 18.200 18.200 3,558,950
Jul 24, 2023 17.720 17.900 17.060 17.440 17.440 2,576,701
Jul 21, 2023 16.900 18.000 16.780 17.440 17.440 3,145,827
Jul 20, 2023 16.720 17.300 16.580 16.900 16.900 3,826,081
Jul 19, 2023 17.740 17.740 16.380 16.660 16.660 7,880,044
Jul 18, 2023 0.329 Dividend
Jul 18, 2023 17.320 17.680 16.640 17.560 17.560 4,185,700
Jul 18, 2023 15:10 Stock Splits
Jul 14, 2023 17.800 18.367 17.533 17.767 17.438 3,297,675
Jul 13, 2023 16.567 18.000 16.500 17.700 17.373 7,887,300
Jul 12, 2023 16.533 16.467 16.033 16.200 15.900 2,219,550
Jul 11, 2023 16.200 16.667 16.167 16.500 16.195 2,879,025
Jul 10, 2023 15.967 16.433 15.833 16.200 15.900 2,487,678
Jul 7, 2023 16.067 16.333 15.400 15.600 15.311 3,256,380
Jul 6, 2023 16.700 16.700 15.967 16.067 15.770 3,467,679
Jul 5, 2023 17.233 17.233 16.600 16.700 16.391 2,263,350
Jul 4, 2023 16.100 17.467 16.100 17.233 16.915 6,246,969
Jul 3, 2023 16.367 16.433 15.833 16.433 16.129 2,576,649
Jun 30, 2023 15.467 16.500 15.400 16.133 15.835 4,711,575
Jun 29, 2023 15.767 15.867 15.300 15.567 15.279 5,511,675
Jun 28, 2023 16.167 16.267 15.300 15.800 15.508 4,854,150
Jun 27, 2023 16.400 16.400 15.800 16.167 15.868 5,674,492
Jun 26, 2023 15.733 16.600 15.700 16.067 15.770 6,289,050
Jun 23, 2023 15.967 16.000 15.033 15.567 15.279 2,641,572
Jun 21, 2023 17.533 17.533 15.800 15.967 15.671 9,949,993
Jun 20, 2023 19.400 19.533 17.333 17.367 17.045 6,914,100
Jun 19, 2023 20.233 20.233 19.233 19.400 19.041 3,387,576
Jun 16, 2023 20.133 20.500 19.733 20.233 19.859 5,338,500
Jun 15, 2023 18.533 19.933 18.300 19.933 19.565 5,601,984
Jun 14, 2023 18.567 19.000 18.167 18.333 17.994 2,422,537
Jun 13, 2023 18.167 18.700 18.167 18.500 18.158 2,160,892
Jun 12, 2023 18.400 18.533 17.700 18.100 17.765 3,061,050
Jun 9, 2023 18.100 18.867 18.000 18.433 18.092 5,028,045
Jun 8, 2023 18.567 18.567 17.967 18.100 17.765 3,038,775
Jun 7, 2023 19.100 19.333 18.300 18.500 18.158 3,088,525
Jun 6, 2023 19.467 19.500 18.567 18.767 18.420 2,359,867
Jun 5, 2023 20.333 20.333 19.200 19.467 19.107 2,557,875
Jun 2, 2023 20.433 20.500 19.867 20.267 19.892 1,846,287
Jun 1, 2023 19.300 20.400 19.000 19.833 19.467 2,761,164
May 31, 2023 19.567 20.000 18.967 19.267 18.910 2,754,733
May 30, 2023 19.400 19.867 19.033 19.667 19.303 1,348,800
May 29, 2023 20.400 20.400 19.233 19.400 19.041 2,641,152
May 25, 2023 20.667 20.767 20.000 20.233 19.859 1,438,471
May 24, 2023 21.133 21.133 20.533 20.900 20.513 1,276,275
May 23, 2023 21.333 21.900 21.000 21.133 20.742 1,209,150
May 22, 2023 20.900 21.800 20.833 21.200 20.808 945,075
May 19, 2023 21.000 21.267 20.167 20.733 20.350 1,523,202
May 18, 2023 21.333 21.600 20.733 20.800 20.415 1,129,266
May 17, 2023 22.167 22.600 21.267 21.300 20.906 1,769,371
May 16, 2023 22.300 22.700 22.033 22.633 22.215 1,711,200
May 15, 2023 20.933 22.633 20.900 22.200 21.789 3,135,426
May 12, 2023 21.867 22.433 21.100 21.167 20.775 1,556,550
May 11, 2023 21.333 22.633 21.333 21.900 21.495 2,646,000
May 10, 2023 22.000 22.000 21.400 21.567 21.168 1,250,173
May 9, 2023 22.533 22.767 21.400 21.533 21.135 2,474,697
May 8, 2023 22.400 22.933 22.067 22.700 22.280 2,071,554
May 5, 2023 22.400 22.900 22.133 22.367 21.953 1,917,150
May 4, 2023 23.333 23.733 22.233 22.333 21.920 2,583,661
May 3, 2023 24.667 24.667 23.300 23.733 23.294 1,991,925
May 2, 2023 23.000 24.267 22.433 23.933 23.491 2,049,225
Apr 28, 2023 22.633 23.433 22.267 22.567 22.149 5,022,921
Apr 27, 2023 21.567 22.000 21.033 21.400 21.004 3,481,614
Apr 26, 2023 21.033 21.800 21.000 21.567 21.168 4,086,675

Related Tickers

300404.SZ Boji Medical Technology Co.,Ltd.
7.31
+0.55%
 
1877.HK Shanghai Junshi Biosciences Co., Ltd.
10.740
+4.88%
 
6821.HK Asymchem Laboratories (Tianjin) Co., Ltd.
63.350
+7.37%
 
1530.HK 3SBio Inc.
6.080
+0.50%
 
CSBR Champions Oncology, Inc.
5.06
0.00%
 
1521.HK Frontage Holdings Corporation
1.280
-1.54%
 
9926.HK Akeso, Inc.
48.700
+0.52%
 
6160.HK BeiGene, Ltd.
91.950
+2.17%
 
C4XD.L C4X Discovery Holdings plc
12.00
+27.32%
 
207940.KS Samsung Biologics Co.,Ltd.
770,000.00
-1.28%