HKSE - Delayed Quote HKD

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

Compare
14.660 +0.240 (+1.66%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 18.680 18.880 15.220 16.040 16.040 45,870,825
Oct 8, 2024 24.850 24.850 17.000 18.120 18.120 64,182,617
Oct 7, 2024 20.900 24.200 20.350 24.050 24.050 18,710,425
Oct 4, 2024 16.320 19.860 15.900 19.620 19.620 13,630,975
Oct 3, 2024 19.040 19.500 15.080 15.900 15.900 16,382,737
Oct 2, 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 9, 2024 8.680 9.270 8.650 9.270 9.270 7,651,698
Sep 5, 2024 8.720 8.950 8.720 8.880 8.880 2,547,200
Sep 4, 2024 8.590 8.820 8.540 8.720 8.720 2,392,400
Sep 3, 2024 8.570 8.840 8.510 8.640 8.640 1,587,225
Sep 2, 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 9, 2024 9.740 9.860 9.480 9.490 9.490 4,060,883
Aug 8, 2024 9.870 9.950 9.620 9.660 9.660 2,432,000
Aug 7, 2024 10.020 10.040 9.750 9.870 9.870 2,925,750
Aug 6, 2024 9.800 10.160 9.660 10.040 10.040 7,788,300
Aug 5, 2024 9.740 9.990 9.440 9.610 9.610 4,893,750
Aug 2, 2024 9.340 9.910 9.270 9.690 9.690 6,605,700
Aug 1, 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 9, 2024 8.250 8.280 7.980 8.260 8.260 4,691,875
Jul 8, 2024 8.570 8.570 8.160 8.250 8.250 2,870,600
Jul 4, 2024 8.510 8.510 8.200 8.260 8.260 1,501,200
Jul 3, 2024 8.270 8.530 8.190 8.360 8.360 1,621,200
Jul 2, 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 0.220 Dividend
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 9.020 3,193,167
Jun 25, 2024 9.190 9.220 8.930 9.060 8.844 2,985,719
Jun 24, 2024 9.300 9.300 8.910 9.120 8.903 3,091,832
Jun 21, 2024 9.250 9.330 9.060 9.210 8.991 3,118,433
Jun 20, 2024 9.450 9.550 9.130 9.170 8.952 2,408,575
Jun 19, 2024 9.230 9.430 9.210 9.370 9.147 1,822,025
Jun 18, 2024 9.560 9.560 9.050 9.210 8.991 3,473,922
Jun 17, 2024 9.440 9.620 9.340 9.500 9.274 1,672,000
Jun 14, 2024 10.140 10.140 9.380 9.450 9.225 4,660,392
Jun 13, 2024 10.120 10.160 9.810 9.950 9.713 4,061,600
Jun 12, 2024 9.610 10.300 9.270 9.980 9.742 13,396,300
Jun 11, 2024 9.400 9.480 9.210 9.410 9.186 2,252,500
Jun 7, 2024 9.840 9.840 9.440 9.450 9.225 2,473,100
Jun 6, 2024 9.830 9.960 9.560 9.660 9.430 2,938,900
Jun 5, 2024 9.630 9.920 9.570 9.690 9.459 2,504,907
Jun 4, 2024 9.250 9.700 9.250 9.630 9.401 4,598,400
Jun 3, 2024 9.750 9.760 9.000 9.250 9.030 9,779,473
May 31, 2024 9.830 10.100 9.800 9.830 9.596 6,235,773
May 30, 2024 9.670 9.910 9.500 9.590 9.362 3,988,703
May 29, 2024 10.020 10.020 9.680 9.820 9.586 2,615,884
May 28, 2024 10.060 10.300 9.820 9.990 9.752 2,346,500
May 27, 2024 10.440 10.440 9.730 10.060 9.821 4,732,125
May 24, 2024 10.420 10.600 10.120 10.240 9.996 3,967,425
May 23, 2024 11.000 11.000 10.440 10.520 10.270 4,148,325
May 22, 2024 10.940 11.220 10.680 11.020 10.758 4,441,825
May 21, 2024 11.500 11.500 10.800 10.920 10.660 5,837,600
May 20, 2024 11.380 11.780 11.300 11.500 11.226 6,158,000
May 17, 2024 11.220 11.440 11.020 11.280 11.012 5,976,700
May 16, 2024 11.100 11.520 10.720 11.160 10.894 8,014,836
May 14, 2024 11.100 11.640 11.040 11.140 10.875 11,752,825
May 13, 2024 11.760 12.020 10.680 10.960 10.699 23,605,100
May 10, 2024 10.400 10.700 10.240 10.660 10.406 8,090,700
May 9, 2024 9.870 10.480 9.870 10.300 10.055 8,298,146
May 8, 2024 10.160 10.280 9.870 9.870 9.635 3,263,800
May 7, 2024 10.520 10.520 10.140 10.220 9.977 3,960,150
May 6, 2024 9.980 10.700 9.980 10.420 10.172 7,202,100
May 3, 2024 10.840 10.840 9.840 9.950 9.713 1,272,150
May 2, 2024 9.630 10.480 9.400 10.480 10.231 1,571,450
Apr 30, 2024 9.990 10.020 9.680 9.710 9.479 3,114,849
Apr 29, 2024 9.580 10.240 9.480 9.990 9.752 5,652,708
Apr 26, 2024 8.710 9.580 8.710 9.480 9.254 7,204,100
Apr 25, 2024 8.790 9.060 8.690 8.800 8.591 2,817,900
Apr 24, 2024 8.840 8.930 8.590 8.850 8.639 2,078,604
Apr 23, 2024 8.820 8.960 8.520 8.820 8.610 3,368,000
Apr 22, 2024 8.390 8.720 8.250 8.640 8.434 3,555,875
Apr 19, 2024 8.850 8.850 8.330 8.390 8.190 7,923,500
Apr 18, 2024 9.100 9.240 8.900 8.900 8.688 2,860,400
Apr 17, 2024 8.950 9.200 8.810 9.040 8.825 2,784,325
Apr 16, 2024 9.260 9.260 8.750 8.830 8.620 4,614,038
Apr 15, 2024 9.260 9.660 9.200 9.260 9.040 2,853,884
Apr 12, 2024 9.610 9.780 9.340 9.400 9.176 2,591,543
Apr 11, 2024 9.550 9.720 9.380 9.610 9.381 3,482,474
Apr 10, 2024 9.760 9.940 9.590 9.720 9.489 3,575,459
Apr 9, 2024 9.200 9.820 9.170 9.750 9.518 4,776,162
Apr 8, 2024 9.070 9.310 9.010 9.110 8.893 5,419,607
Apr 5, 2024 9.580 9.580 8.650 8.860 8.649 1,317,125
Apr 3, 2024 9.240 9.670 9.240 9.580 9.352 4,496,950
Apr 2, 2024 9.710 9.810 9.190 9.350 9.127 4,950,362
Mar 28, 2024 9.400 9.780 9.210 9.580 9.352 5,213,100
Mar 27, 2024 9.350 9.550 9.120 9.270 9.049 3,603,950
Mar 26, 2024 9.750 9.750 9.380 9.380 9.157 3,229,100
Mar 25, 2024 9.860 10.160 9.600 9.680 9.450 4,560,417
Mar 22, 2024 10.100 10.220 9.630 9.660 9.430 4,600,750
Mar 21, 2024 10.280 10.480 10.180 10.220 9.977 2,324,860
Mar 20, 2024 10.020 10.420 10.020 10.260 10.016 2,400,575
Mar 19, 2024 10.660 10.660 10.040 10.120 9.879 6,831,748
Mar 18, 2024 10.980 11.100 10.200 10.720 10.465 10,263,992
Mar 15, 2024 10.760 11.060 10.500 10.780 10.523 5,656,475
Mar 14, 2024 11.660 11.860 10.520 10.700 10.445 11,476,800
Mar 13, 2024 10.860 11.080 10.480 11.020 10.758 4,371,600
Mar 12, 2024 10.300 10.920 10.300 10.800 10.543 5,435,600
Mar 11, 2024 9.780 10.360 9.680 10.280 10.035 5,660,250
Mar 8, 2024 9.550 9.830 9.550 9.690 9.459 6,903,700
Mar 7, 2024 10.360 10.360 9.340 9.380 9.157 18,205,725
Mar 6, 2024 10.720 11.240 10.720 11.160 10.894 5,745,250
Mar 5, 2024 11.500 11.520 10.780 10.800 10.543 5,206,197
Mar 4, 2024 10.580 12.080 10.580 11.460 11.187 15,051,250
Mar 1, 2024 10.560 10.680 10.360 10.460 10.211 4,223,200
Feb 29, 2024 10.380 10.840 10.200 10.520 10.270 4,876,350
Feb 28, 2024 10.700 11.280 10.240 10.340 10.094 9,364,200
Feb 27, 2024 10.380 10.640 10.080 10.540 10.289 5,218,475
Feb 26, 2024 10.480 10.820 10.360 10.380 10.133 5,693,607
Feb 23, 2024 10.400 10.440 10.160 10.340 10.094 3,375,050
Feb 22, 2024 10.200 10.420 10.020 10.400 10.153 4,333,800
Feb 21, 2024 9.950 10.600 9.720 10.200 9.957 9,033,974
Feb 20, 2024 9.560 10.100 9.360 9.890 9.655 6,842,350
Feb 19, 2024 9.820 9.940 9.250 9.420 9.196 7,541,900
Feb 16, 2024 9.020 9.860 8.800 9.830 9.596 1,366,450
Feb 15, 2024 9.110 9.110 8.620 9.020 8.805 1,261,600
Feb 14, 2024 9.190 9.290 8.620 9.000 8.786 1,329,375
Feb 9, 2024 9.190 9.190 9.190 9.190 8.971 -
Feb 8, 2024 9.790 9.940 9.460 9.730 9.498 5,986,652
Feb 7, 2024 9.960 10.480 9.660 9.770 9.537 10,697,200
Feb 6, 2024 9.150 9.850 9.060 9.780 9.547 11,900,500
Feb 5, 2024 9.140 9.490 8.980 9.150 8.932 12,167,000
Feb 2, 2024 10.340 10.520 8.860 9.140 8.922 20,471,800
Feb 1, 2024 10.220 10.640 10.020 10.220 9.977 10,606,725
Jan 31, 2024 10.820 10.820 9.990 10.120 9.879 7,712,996
Jan 30, 2024 10.540 11.020 10.240 10.700 10.445 8,092,825
Jan 29, 2024 10.820 11.300 10.440 10.540 10.289 13,954,575
Jan 26, 2024 12.420 12.760 10.080 10.500 10.250 25,351,450
Jan 25, 2024 12.200 12.420 11.860 12.360 12.066 3,523,849
Jan 24, 2024 12.040 12.240 11.560 12.160 11.871 3,462,200
Jan 23, 2024 11.600 12.180 11.500 11.800 11.519 4,120,575
Jan 22, 2024 12.120 12.120 11.360 11.560 11.285 4,369,000
Jan 19, 2024 12.760 12.900 11.960 12.120 11.832 9,076,500
Jan 18, 2024 12.880 13.080 12.520 12.760 12.456 7,410,679
Jan 17, 2024 13.940 13.940 12.660 12.860 12.554 9,466,041
Jan 16, 2024 14.260 14.400 13.740 13.940 13.608 4,606,000
Jan 15, 2024 14.380 14.380 14.380 14.380 14.038 -
Jan 12, 2024 14.860 15.000 14.360 14.440 14.096 3,632,425
Jan 11, 2024 14.880 15.580 14.500 14.860 14.506 8,044,650
Jan 10, 2024 14.000 14.360 13.740 14.120 13.784 2,476,561
Jan 9, 2024 14.300 14.500 13.900 13.960 13.628 2,376,850
Jan 8, 2024 14.620 14.900 13.960 14.160 13.823 5,112,393
Jan 5, 2024 15.120 15.260 14.500 14.600 14.253 3,876,275
Jan 4, 2024 15.260 15.260 14.860 15.120 14.760 1,862,350
Jan 3, 2024 15.400 15.560 15.120 15.300 14.936 2,219,550
Jan 2, 2024 16.100 16.100 15.200 15.400 15.034 2,434,683
Dec 29, 2023 15.740 16.240 15.720 15.820 15.444 3,045,808
Dec 28, 2023 15.340 15.980 15.120 15.760 15.385 3,973,850
Dec 27, 2023 14.800 15.180 14.580 15.100 14.741 2,970,457
Dec 22, 2023 15.220 15.420 14.820 14.960 14.604 3,694,975
Dec 21, 2023 14.700 15.480 14.620 15.160 14.799 2,547,678
Dec 20, 2023 14.980 15.200 14.820 14.900 14.545 2,393,896
Dec 19, 2023 15.420 15.420 14.760 14.980 14.624 2,734,675
Dec 18, 2023 15.620 15.840 15.160 15.300 14.936 2,955,250
Dec 15, 2023 15.480 16.000 15.420 15.760 15.385 4,720,582
Dec 14, 2023 14.980 15.700 14.960 15.260 14.897 6,350,825
Dec 13, 2023 14.960 15.140 14.520 14.600 14.253 5,509,825
Dec 12, 2023 15.040 15.180 14.640 14.960 14.604 5,878,401
Dec 11, 2023 15.440 15.440 14.700 15.020 14.663 7,087,850
Dec 8, 2023 15.900 15.900 15.300 15.440 15.073 4,545,591
Dec 7, 2023 15.940 16.080 15.200 15.560 15.190 5,097,738
Dec 6, 2023 15.920 16.460 15.800 15.940 15.561 4,691,100
Dec 5, 2023 15.740 16.540 15.580 15.920 15.541 9,592,555
Dec 4, 2023 18.360 18.420 15.700 15.820 15.444 20,497,725
Dec 1, 2023 19.180 19.220 18.460 18.500 18.060 2,295,550
Nov 30, 2023 18.920 19.160 18.600 18.900 18.450 3,858,519
Nov 29, 2023 19.540 19.700 18.760 18.800 18.353 4,681,500
Nov 28, 2023 19.360 19.780 18.900 19.500 19.036 3,710,575
Nov 27, 2023 19.360 19.680 18.860 19.240 18.782 3,798,500
Nov 24, 2023 20.350 20.350 19.300 19.380 18.919 3,521,000
Nov 23, 2023 19.660 20.450 19.660 20.350 19.866 3,251,616
Nov 22, 2023 20.950 20.700 19.680 19.900 19.426 5,685,100
Nov 21, 2023 21.500 21.650 20.700 20.950 20.451 3,087,239
Nov 20, 2023 21.500 21.550 20.500 21.200 20.695 3,006,000
Nov 17, 2023 20.350 21.200 20.350 21.200 20.695 2,551,000
Nov 16, 2023 22.000 22.000 20.300 20.750 20.256 3,556,868
Nov 15, 2023 22.000 22.250 21.000 21.650 21.135 5,058,980
Nov 14, 2023 21.200 21.550 20.300 20.700 20.207 2,821,230
Nov 13, 2023 21.400 21.900 20.100 21.000 20.500 4,401,450
Nov 10, 2023 20.800 21.600 20.750 20.950 20.451 5,149,950
Nov 9, 2023 22.250 22.650 21.200 21.250 20.744 4,302,225
Nov 8, 2023 22.000 23.400 21.850 22.200 21.672 7,322,550
Nov 7, 2023 21.800 22.300 21.350 21.900 21.379 7,410,225
Nov 6, 2023 20.500 22.400 20.500 21.850 21.330 13,675,675
Nov 3, 2023 18.520 19.660 18.520 19.600 19.134 6,881,675
Nov 2, 2023 18.680 18.960 18.060 18.320 17.884 3,925,075
Nov 1, 2023 18.660 19.180 18.060 18.420 17.982 3,967,600
Oct 31, 2023 19.360 19.640 18.560 18.660 18.216 7,428,750
Oct 30, 2023 17.260 19.700 17.100 19.340 18.880 15,116,475
Oct 27, 2023 16.060 17.800 16.060 17.400 16.986 5,979,778
Oct 26, 2023 16.420 16.580 15.660 16.080 15.697 7,113,649
Oct 25, 2023 17.940 18.120 16.420 16.480 16.088 4,548,200
Oct 24, 2023 17.420 17.620 17.060 17.420 17.005 2,372,304

Related Tickers