Advertisement
U.S. Markets closed
S&P Futures
5,896.25 0.00 (0.00%) Dow Futures
43,155.00 -22.00 (-0.05%) Nasdaq Futures
20,517.00 -2.50 (-0.01%) Russell 2000 Futures
2,253.00 -2.50 (-0.11%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,735.20 -3.70 (-0.14%)
Pharmaron Beijing Co., Ltd. (3759.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 14.840 | 15.240 | 14.520 | 14.660 | 14.660 | 16,899,350 |
| Oct 18, 2024 | 13.340 | 14.960 | 13.100 | 14.420 | 14.420 | 20,927,175 |
| Oct 17, 2024 | 14.000 | 14.220 | 13.080 | 13.180 | 13.180 | 11,896,091 |
| Oct 16, 2024 | 13.600 | 14.000 | 13.300 | 13.780 | 13.780 | 18,398,564 |
| Oct 15, 2024 | 15.380 | 15.580 | 14.000 | 14.280 | 14.280 | 18,559,150 |
| Oct 14, 2024 | 15.300 | 16.200 | 14.700 | 15.380 | 15.380 | 19,502,875 |
| Oct 10, 2024 | 16.980 | 17.200 | 15.900 | 16.080 | 16.080 | 22,036,387 |
| Oct 09, 2024 | 18.680 | 18.880 | 15.220 | 16.040 | 16.040 | 45,870,825 |
| Oct 08, 2024 | 24.850 | 24.850 | 17.000 | 18.120 | 18.120 | 64,182,617 |
| Oct 07, 2024 | 20.900 | 24.200 | 20.350 | 24.050 | 24.050 | 18,710,425 |
| Oct 04, 2024 | 16.320 | 19.860 | 15.900 | 19.620 | 19.620 | 13,630,975 |
| Oct 03, 2024 | 19.040 | 19.500 | 15.080 | 15.900 | 15.900 | 16,382,737 |
| Oct 02, 2024 | 16.800 | 18.680 | 15.460 | 18.580 | 18.580 | 13,418,673 |
| Sep 30, 2024 | 13.800 | 15.220 | 13.280 | 15.000 | 15.000 | 27,201,054 |
| Sep 27, 2024 | 11.720 | 13.160 | 11.720 | 12.840 | 12.840 | 24,638,245 |
| Sep 26, 2024 | 10.620 | 11.360 | 10.500 | 11.280 | 11.280 | 9,664,825 |
| Sep 25, 2024 | 11.000 | 11.380 | 10.620 | 10.720 | 10.720 | 14,264,925 |
| Sep 24, 2024 | 10.660 | 10.820 | 10.320 | 10.780 | 10.780 | 6,888,450 |
| Sep 23, 2024 | 11.200 | 11.280 | 10.480 | 10.600 | 10.600 | 13,268,281 |
| Sep 20, 2024 | 9.970 | 11.500 | 9.800 | 11.140 | 11.140 | 15,184,511 |
| Sep 19, 2024 | 9.570 | 10.120 | 9.570 | 9.870 | 9.870 | 7,260,825 |
| Sep 17, 2024 | 9.700 | 9.700 | 9.300 | 9.550 | 9.550 | 924,300 |
| Sep 16, 2024 | 9.850 | 9.850 | 9.420 | 9.620 | 9.620 | 930,500 |
| Sep 13, 2024 | 9.380 | 9.850 | 9.380 | 9.850 | 9.850 | 8,389,500 |
| Sep 12, 2024 | 9.370 | 9.850 | 9.290 | 9.320 | 9.320 | 6,855,925 |
| Sep 11, 2024 | 8.980 | 9.480 | 8.940 | 9.370 | 9.370 | 5,890,600 |
| Sep 10, 2024 | 9.050 | 9.260 | 8.720 | 8.970 | 8.970 | 7,892,500 |
| Sep 09, 2024 | 8.680 | 9.270 | 8.650 | 9.270 | 9.270 | 7,651,698 |
| Sep 05, 2024 | 8.720 | 8.950 | 8.720 | 8.880 | 8.880 | 2,547,200 |
| Sep 04, 2024 | 8.590 | 8.820 | 8.540 | 8.720 | 8.720 | 2,392,400 |
| Sep 03, 2024 | 8.570 | 8.840 | 8.510 | 8.640 | 8.640 | 1,587,225 |
| Sep 02, 2024 | 8.960 | 8.960 | 8.550 | 8.560 | 8.560 | 3,041,425 |
| Aug 30, 2024 | 8.850 | 9.140 | 8.690 | 8.940 | 8.940 | 5,227,898 |
| Aug 29, 2024 | 8.610 | 8.850 | 8.460 | 8.740 | 8.740 | 2,894,600 |
| Aug 28, 2024 | 8.370 | 8.900 | 8.320 | 8.590 | 8.590 | 7,673,666 |
| Aug 27, 2024 | 8.330 | 8.390 | 8.220 | 8.310 | 8.310 | 1,925,200 |
| Aug 26, 2024 | 8.220 | 8.350 | 8.160 | 8.330 | 8.330 | 2,757,234 |
| Aug 23, 2024 | 8.100 | 8.250 | 8.060 | 8.080 | 8.080 | 2,326,017 |
| Aug 22, 2024 | 8.560 | 8.600 | 8.080 | 8.240 | 8.240 | 5,499,800 |
| Aug 21, 2024 | 8.780 | 8.820 | 8.500 | 8.560 | 8.560 | 2,623,450 |
| Aug 20, 2024 | 9.220 | 9.300 | 8.770 | 8.820 | 8.820 | 3,242,750 |
| Aug 19, 2024 | 9.200 | 9.340 | 9.100 | 9.220 | 9.220 | 2,168,542 |
| Aug 16, 2024 | 9.030 | 9.270 | 8.940 | 9.180 | 9.180 | 2,342,000 |
| Aug 15, 2024 | 9.000 | 9.160 | 8.900 | 9.010 | 9.010 | 2,257,900 |
| Aug 14, 2024 | 9.420 | 9.430 | 8.970 | 9.000 | 9.000 | 3,271,600 |
| Aug 13, 2024 | 9.500 | 9.500 | 9.220 | 9.400 | 9.400 | 2,101,000 |
| Aug 12, 2024 | 9.670 | 9.700 | 9.360 | 9.480 | 9.480 | 2,843,700 |
| Aug 09, 2024 | 9.740 | 9.860 | 9.480 | 9.490 | 9.490 | 4,060,883 |
| Aug 08, 2024 | 9.870 | 9.950 | 9.620 | 9.660 | 9.660 | 2,432,000 |
| Aug 07, 2024 | 10.020 | 10.040 | 9.750 | 9.870 | 9.870 | 2,925,750 |
| Aug 06, 2024 | 9.800 | 10.160 | 9.660 | 10.040 | 10.040 | 7,788,300 |
| Aug 05, 2024 | 9.740 | 9.990 | 9.440 | 9.610 | 9.610 | 4,893,750 |
| Aug 02, 2024 | 9.340 | 9.910 | 9.270 | 9.690 | 9.690 | 6,605,700 |
| Aug 01, 2024 | 9.620 | 9.690 | 9.370 | 9.480 | 9.480 | 2,607,284 |
| Jul 31, 2024 | 9.280 | 9.640 | 8.970 | 9.620 | 9.620 | 5,967,850 |
| Jul 30, 2024 | 9.000 | 9.250 | 8.900 | 9.050 | 9.050 | 4,729,950 |
| Jul 29, 2024 | 8.860 | 8.970 | 8.760 | 8.850 | 8.850 | 1,726,050 |
| Jul 26, 2024 | 8.960 | 9.080 | 8.670 | 8.860 | 8.860 | 2,770,100 |
| Jul 25, 2024 | 9.000 | 9.220 | 8.860 | 8.900 | 8.900 | 3,283,975 |
| Jul 24, 2024 | 9.110 | 9.590 | 8.960 | 9.060 | 9.060 | 4,772,300 |
| Jul 23, 2024 | 9.160 | 9.680 | 9.040 | 9.160 | 9.160 | 8,618,450 |
| Jul 22, 2024 | 8.980 | 9.430 | 8.850 | 9.270 | 9.270 | 9,380,225 |
| Jul 19, 2024 | 8.980 | 9.050 | 8.710 | 8.710 | 8.710 | 2,512,400 |
| Jul 18, 2024 | 8.770 | 9.090 | 8.750 | 8.980 | 8.980 | 2,300,425 |
| Jul 17, 2024 | 8.630 | 8.980 | 8.560 | 8.900 | 8.900 | 3,780,300 |
| Jul 16, 2024 | 8.570 | 8.680 | 8.500 | 8.580 | 8.580 | 1,596,975 |
| Jul 15, 2024 | 8.950 | 8.950 | 8.520 | 8.570 | 8.570 | 2,112,700 |
| Jul 12, 2024 | 8.930 | 9.090 | 8.820 | 8.940 | 8.940 | 3,212,650 |
| Jul 11, 2024 | 8.280 | 8.770 | 8.240 | 8.750 | 8.750 | 4,859,200 |
| Jul 10, 2024 | 8.320 | 8.420 | 8.150 | 8.180 | 8.180 | 1,917,950 |
| Jul 09, 2024 | 8.250 | 8.280 | 7.980 | 8.260 | 8.260 | 4,691,875 |
| Jul 08, 2024 | 8.570 | 8.570 | 8.160 | 8.250 | 8.250 | 2,870,600 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 8.510 | 8.510 | 8.200 | 8.260 | 8.260 | 1,501,200 |
| Jul 03, 2024 | 8.270 | 8.530 | 8.190 | 8.360 | 8.360 | 1,621,200 |
| Jul 02, 2024 | 8.470 | 8.630 | 8.230 | 8.250 | 8.250 | 3,798,400 |
| Jun 28, 2024 | 8.590 | 8.730 | 8.450 | 8.450 | 8.450 | 2,154,400 |
| Jun 27, 2024 | 9.020 | 9.190 | 8.540 | 8.590 | 8.590 | 3,527,983 |
| Jun 26, 2024 | 9.000 | 9.270 | 8.940 | 9.240 | 9.240 | 3,193,167 |
| Jun 25, 2024 | 9.190 | 9.220 | 8.930 | 9.060 | 9.060 | 2,985,719 |
| Jun 24, 2024 | 9.300 | 9.300 | 8.910 | 9.120 | 9.120 | 3,091,832 |
| Jun 21, 2024 | 9.250 | 9.330 | 9.060 | 9.210 | 9.210 | 3,118,433 |
| Jun 20, 2024 | 9.450 | 9.550 | 9.130 | 9.170 | 9.170 | 2,408,575 |
| Jun 19, 2024 | 9.230 | 9.430 | 9.210 | 9.370 | 9.370 | 1,822,025 |
| Jun 18, 2024 | 9.560 | 9.560 | 9.050 | 9.210 | 9.210 | 3,473,922 |
| Jun 17, 2024 | 9.440 | 9.620 | 9.340 | 9.500 | 9.500 | 1,672,000 |
| Jun 14, 2024 | 10.140 | 10.140 | 9.380 | 9.450 | 9.450 | 4,660,392 |
| Jun 13, 2024 | 10.120 | 10.160 | 9.810 | 9.950 | 9.950 | 4,061,600 |
| Jun 12, 2024 | 9.610 | 10.300 | 9.270 | 9.980 | 9.980 | 13,396,300 |
| Jun 11, 2024 | 9.400 | 9.480 | 9.210 | 9.410 | 9.410 | 2,252,500 |
| Jun 07, 2024 | 9.840 | 9.840 | 9.440 | 9.450 | 9.450 | 2,473,100 |
| Jun 06, 2024 | 9.830 | 9.960 | 9.560 | 9.660 | 9.660 | 2,938,900 |
| Jun 05, 2024 | 9.630 | 9.920 | 9.570 | 9.690 | 9.690 | 2,504,907 |
| Jun 04, 2024 | 9.250 | 9.700 | 9.250 | 9.630 | 9.630 | 4,598,400 |
| Jun 03, 2024 | 9.750 | 9.760 | 9.000 | 9.250 | 9.250 | 9,779,473 |
| May 31, 2024 | 9.830 | 10.100 | 9.800 | 9.830 | 9.830 | 6,235,773 |
| May 30, 2024 | 9.670 | 9.910 | 9.500 | 9.590 | 9.590 | 3,988,703 |
| May 29, 2024 | 10.020 | 10.020 | 9.680 | 9.820 | 9.820 | 2,615,884 |
| May 28, 2024 | 10.060 | 10.300 | 9.820 | 9.990 | 9.990 | 2,346,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.