China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.900	4.950	4.870	4.940	4.686	9,213,400
2025-10-24	4.910	4.920	4.860	4.890	4.638	3,884,056
2025-10-23	4.880	4.910	4.840	4.910	4.657	6,988,185
2025-10-22	4.790	4.870	4.790	4.870	4.619	8,892,535
2025-10-21	4.760	4.830	4.750	4.790	4.543	11,168,900
2025-10-20	4.770	4.780	4.740	4.750	4.505	7,627,500
2025-10-17	4.860	4.860	4.730	4.740	4.496	16,902,561
2025-10-16	4.850	4.860	4.810	4.860	4.610	9,501,276
2025-10-15	4.770	4.840	4.770	4.840	4.591	8,489,757
2025-10-14	4.870	4.890	4.760	4.770	4.524	13,186,000
2025-10-13	4.800	4.890	4.730	4.890	4.638	27,463,760
2025-10-10	4.970	4.970	4.860	4.890	4.638	15,734,890
2025-10-09	4.860	4.970	4.850	4.970	4.714	22,918,029
2025-10-08	4.810	4.870	4.780	4.870	4.619	12,717,770
2025-10-06	4.830	4.850	4.790	4.810	4.562	3,924,000
2025-10-03	4.820	4.830	4.790	4.830	4.581	7,902,865
2025-10-02	4.810	4.830	4.770	4.820	4.572	7,573,131
2025-09-30	4.760	4.810	4.750	4.810	4.562	15,861,000
2025-09-29	4.750	4.780	4.710	4.760	4.515	10,472,570
2025-09-26	4.770	4.770	4.710	4.730	4.486	17,962,920
2025-09-25	4.820	4.820	4.760	4.780	4.534	13,372,600
2025-09-24	4.800	4.840	4.780	4.820	4.572	11,336,900
2025-09-23	4.860	4.860	4.760	4.780	4.534	13,475,050
2025-09-22	4.940	4.990	4.810	4.840	4.591	13,219,000
2025-09-19	4.910	4.940	4.860	4.890	4.638	22,277,500
2025-09-18	4.970	4.980	4.850	4.910	4.657	20,639,211
2025-09-17	5.000	5.010	4.940	4.970	4.714	13,691,000
2025-09-16	4.990	5.000	4.950	4.980	4.724	15,791,500
2025-09-15	5.020	5.020	4.960	4.990	4.733	12,918,500
2025-09-12	5.000	5.030	4.950	5.000	4.743	19,955,779
2025-09-11	4.880	5.010	4.830	4.970	4.714	28,476,439
2025-09-10	4.960	4.970	4.900	4.950	4.620	11,887,750
2025-09-09	4.980	4.990	4.920	4.940	4.611	17,514,500
2025-09-08	4.890	4.960	4.890	4.940	4.611	15,339,000
2025-09-05	4.840	4.920	4.820	4.890	4.564	13,258,250
2025-09-04	4.950	4.950	4.800	4.820	4.499	23,833,150
2025-09-03	4.930	4.930	4.870	4.890	4.564	13,359,690
2025-09-02	4.920	5.010	4.860	4.910	4.583	25,085,600
2025-09-01	4.930	4.940	4.880	4.910	4.583	17,971,500
2025-08-29	4.910	4.970	4.880	4.880	4.555	15,408,530
2025-08-28	5.010	5.020	4.850	4.890	4.564	30,635,480
2025-08-27	5.140	5.150	4.970	5.010	4.676	32,909,699
2025-08-26	5.220	5.220	5.130	5.140	4.798	29,803,100
2025-08-25	5.150	5.230	5.150	5.220	4.872	19,011,000
2025-08-22	5.210	5.220	5.080	5.130	4.788	27,203,520
2025-08-21	5.210	5.240	5.180	5.210	4.863	10,926,000
2025-08-20	5.250	5.250	5.140	5.200	4.854	13,279,000
2025-08-19	5.250	5.310	5.230	5.260	4.910	20,780,500
2025-08-18	5.210	5.260	5.180	5.240	4.891	26,957,369
2025-08-15	5.260	5.290	5.190	5.290	4.938	19,146,000
2025-08-14	5.370	5.450	5.250	5.260	4.910	23,194,789
2025-08-13	5.300	5.330	5.240	5.320	4.966	22,109,189
2025-08-12	5.220	5.300	5.200	5.240	4.891	13,531,100
2025-08-11	5.220	5.220	5.160	5.180	4.835	15,700,000
2025-08-08	5.290	5.290	5.170	5.200	4.854	26,087,590
2025-08-07	5.330	5.330	5.230	5.290	4.938	16,491,000
2025-08-06	5.330	5.370	5.270	5.280	4.928	8,078,812
2025-08-05	5.340	5.350	5.250	5.310	4.956	13,143,000
2025-08-04	5.340	5.350	5.240	5.300	4.947	13,051,150
2025-08-01	5.490	5.550	5.330	5.350	4.994	17,414,430

← NewerPage 5 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.