China Resources Pharmaceutical Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.560	4.620	4.560	4.600	4.363	9,593,130
2026-01-22	4.550	4.570	4.530	4.560	4.325	6,822,000
2026-01-21	4.500	4.550	4.480	4.550	4.316	11,846,500
2026-01-20	4.540	4.550	4.490	4.510	4.278	10,211,660
2026-01-19	4.530	4.570	4.490	4.540	4.306	7,623,328
2026-01-16	4.590	4.670	4.540	4.540	4.306	13,931,800
2026-01-15	4.600	4.660	4.590	4.620	4.382	6,051,946
2026-01-14	4.620	4.680	4.580	4.630	4.392	17,773,000
2026-01-13	4.620	4.660	4.580	4.610	4.373	11,132,350
2026-01-12	4.620	4.620	4.570	4.600	4.363	7,092,500
2026-01-09	4.600	4.630	4.570	4.610	4.373	5,407,411
2026-01-08	4.620	4.620	4.560	4.620	4.382	10,965,000
2026-01-07	4.620	4.650	4.570	4.620	4.382	8,860,820
2026-01-06	4.570	4.620	4.550	4.610	4.373	10,049,000
2026-01-05	4.490	4.570	4.470	4.560	4.325	7,680,000
2026-01-02	4.450	4.520	4.430	4.510	4.278	3,463,500
2025-12-31	4.440	4.480	4.440	4.450	4.221	2,314,500
2025-12-30	4.530	4.530	4.350	4.480	4.249	28,374,900
2025-12-29	4.570	4.610	4.520	4.530	4.297	5,535,000
2025-12-24	4.570	4.590	4.540	4.570	4.335	3,679,500
2025-12-23	4.570	4.580	4.550	4.570	4.335	4,781,723
2025-12-22	4.590	4.590	4.520	4.560	4.325	6,085,050
2025-12-19	4.560	4.580	4.530	4.570	4.335	11,237,000
2025-12-18	4.530	4.580	4.490	4.540	4.306	6,933,500
2025-12-17	4.540	4.540	4.490	4.530	4.297	5,338,500
2025-12-16	4.580	4.590	4.490	4.530	4.297	10,965,500
2025-12-15	4.590	4.620	4.560	4.580	4.344	6,403,500
2025-12-12	4.560	4.610	4.540	4.610	4.373	6,595,000
2025-12-11	4.580	4.600	4.530	4.530	4.297	7,027,005
2025-12-10	4.600	4.610	4.530	4.560	4.325	9,192,999
2025-12-09	4.700	4.700	4.570	4.600	4.363	18,821,359
2025-12-08	4.790	4.790	4.670	4.670	4.430	16,598,000
2025-12-05	4.820	4.830	4.760	4.760	4.515	16,350,500
2025-12-04	4.840	4.850	4.810	4.840	4.591	4,254,500
2025-12-03	4.810	4.850	4.800	4.840	4.591	5,717,096
2025-12-02	4.810	4.850	4.800	4.850	4.600	8,462,577
2025-12-01	4.790	4.830	4.770	4.820	4.572	9,142,364
2025-11-28	4.820	4.850	4.790	4.790	4.543	8,975,850
2025-11-27	4.820	4.870	4.800	4.830	4.581	7,080,900
2025-11-26	4.780	4.900	4.780	4.820	4.572	14,618,250
2025-11-25	4.760	4.860	4.760	4.790	4.543	36,809,273
2025-11-24	4.740	4.750	4.670	4.750	4.505	129,015,797
2025-11-21	4.840	4.840	4.720	4.740	4.496	10,870,130
2025-11-20	4.830	4.850	4.800	4.820	4.572	7,963,138
2025-11-19	4.890	4.920	4.820	4.820	4.572	11,459,130
2025-11-18	4.940	4.950	4.870	4.890	4.638	11,704,000
2025-11-17	4.930	4.950	4.870	4.940	4.686	12,843,320
2025-11-14	5.010	5.040	4.910	4.930	4.676	21,005,850
2025-11-13	5.000	5.050	4.980	5.020	4.762	15,345,070
2025-11-12	5.010	5.040	4.960	4.970	4.714	21,393,020
2025-11-11	4.940	5.000	4.910	5.000	4.743	13,132,020
2025-11-10	4.880	4.940	4.860	4.920	4.667	18,022,340
2025-11-07	4.880	4.900	4.820	4.890	4.638	15,066,500
2025-11-06	4.920	4.930	4.850	4.880	4.629	17,525,189
2025-11-05	4.970	4.970	4.850	4.910	4.657	13,372,380
2025-11-04	5.000	5.000	4.940	4.950	4.695	8,888,500
2025-11-03	4.980	5.000	4.950	5.000	4.743	5,729,500
2025-10-31	5.010	5.010	4.900	4.980	4.724	10,439,500
2025-10-30	4.980	5.000	4.940	5.000	4.743	11,858,450
2025-10-28	4.940	5.000	4.910	4.990	4.733	11,369,040

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1006 HKD
2026-06-17	0.1390 HKD
2025-09-11	0.0789 HKD
2025-05-28	0.0560 HKD
2024-09-10	0.0908 HKD
2024-06-04	0.1697 HKD
2023-06-05	0.1600 HKD
2022-06-06	0.1500 HKD
2021-06-02	0.1200 HKD
2020-06-29	0.1100 HKD
2020-06-03	0.1100 HKD
2019-06-03	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.