HKEX · 3759 · stock
Pharmaron Beijing Co., Ltd. (3759) stock price history
Every HKEX trading session of Pharmaron Beijing Co., Ltd. from Nov 28, 2019 to Sep 28, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3759 adjusted close, 2019 to 2026
- HK$85.53
- All time high, 2021
- HK$34.86
- 52 week high, HK$14.29 low
- 1,680
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
3759 key facts
- Pharmaron Beijing Co., Ltd. (3759) closed at HK$30.06 on Sep 28, 2026 on HKEX.
- 3759's all time high close is HK$85.53, set on Jun 28, 2021; its all time low close is HK$7.89 on Aug 23, 2024.
- 3759's 52 week range is HK$14.29 to HK$34.86.
- 3759 returned +18.2% over the year to Sep 28, 2026 and -61.3% over five years.
- Since Nov 28, 2019 3759 returned +73%, +8.4% a year compounded.
- 3759's deepest drawdown was -90.8% from Jun 28, 2021 to Aug 23, 2024.
- DataCedar holds 1,680 daily sessions of 3759 history from Nov 28, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3759 price chart, 2019 to 2026
3759 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +75.7% |
| 6 months | +64.1% |
| Year to date | +55.7% |
| 1 year | +18.2% |
| 3 years | +63.8% |
| 5 years | -61.3% |
| 10 years | n/a |
| Since Nov 28, 2019 | +73.5% |
| Compound annual growth, 6.8 years | +8.4% |
3759 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$85.53 on Jun 28, 2021
- All time low close
- HK$7.89 on Aug 23, 2024
- 52 week high
- HK$34.86 on Aug 20, 2026
- 52 week low
- HK$14.29 on Jun 10, 2026
- Deepest drawdown
- -90.8% from Jun 28, 2021 to Aug 23, 2024, not yet recovered
- Best single session
- +23.9% on Oct 2, 2024
- Worst single session
- -25.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 51.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +202%
- Worst calendar year
- 2023, -55%
3759 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 28, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$19.37 | HK$34.86 | HK$14.29 | HK$30.06 | +55.4% | 1.3B | 182 |
| 2025 | HK$13.51 | HK$29.78 | HK$10.21 | HK$19.34 | +40.2% | 2.3B | 246 |
| 2024 | HK$15.34 | HK$24.25 | HK$7.79 | HK$13.80 | -8.4% | 1.7B | 246 |
| 2023 | HK$31.42 | HK$43.95 | HK$13.83 | HK$15.07 | -55.4% | 984M | 243 |
| 2022 | HK$50.10 | HK$57.32 | HK$16.11 | HK$33.76 | -31.9% | 644.7M | 246 |
| 2021 | HK$53.86 | HK$87.34 | HK$44.16 | HK$49.56 | -8.0% | 692.2M | 247 |
| 2020 | HK$18.07 | HK$54.03 | HK$15.58 | HK$53.86 | +201.9% | 691.9M | 248 |
| 2019 | HK$17.82 | HK$18.76 | HK$16.45 | HK$17.84 | n/a | 207.9M | 22 |
3759 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$30.06 | +7.4% |
| August 2026 | HK$27.98 | +22.2% |
| July 2026 | HK$22.90 | +26.9% |
| June 2026 | HK$18.05 | +4.2% |
| May 2026 | HK$17.32 | -16.7% |
| April 2026 | HK$20.80 | +11.8% |
| March 2026 | HK$18.61 | -5.0% |
| February 2026 | HK$19.59 | -4.2% |
| January 2026 | HK$20.45 | +5.7% |
| December 2025 | HK$19.34 | -11.2% |
| November 2025 | HK$21.77 | -15.4% |
| October 2025 | HK$25.73 | -8.5% |
About the 3759 data
Daily bars. 1,680 sessions from Nov 28, 2019 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3759/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3737 Zhongzhi Pharmaceutical Holdings Limited
- 3738 Vobile Group Limited
- 3750 Contemporary Amperex Technology Co., Limited
- 3752 Rokae (Shandong) Robotics Group Inc.
- 3773 Yinsheng Digifavor Company Limited
- 3774 Fameglow Holdings Limited
- 3788 Hanking Gold International Limited
- 3789 Royal Deluxe Holdings Limited
Common questions
3759 share price history
