Beijing Tong Ren Tang Chinese Medicine Company Limited (3613.HK) HKSE
7.74
-0.02(-0.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.74
-0.02(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.78 | 7.74 | 7.74 | 7.8 | 7.71 | 770,000 |
| April 01, 2026 | 7.72 | 7.76 | 7.76 | 7.77 | 7.64 | 799,000 |
| March 31, 2026 | 7.6 | 7.59 | 7.59 | 7.71 | 7.57 | 893,000 |
| March 30, 2026 | 7.7 | 7.61 | 7.61 | 7.7 | 7.53 | 889,000 |
| March 27, 2026 | 7.78 | 7.71 | 7.71 | 7.78 | 7.68 | 1.74M |
| March 26, 2026 | 7.96 | 7.78 | 7.78 | 7.96 | 7.78 | 1.14M |
| March 25, 2026 | 8 | 7.89 | 7.89 | 8 | 7.84 | 817,200 |
| March 24, 2026 | 8.12 | 7.84 | 7.84 | 8.12 | 7.77 | 1.56M |
| March 23, 2026 | 8.2 | 7.88 | 7.88 | 8.2 | 7.66 | 6.47M |
| March 20, 2026 | 8.44 | 8.3 | 8.3 | 8.5 | 8.3 | 918,000 |
| March 19, 2026 | 8.55 | 8.46 | 8.46 | 8.55 | 8.45 | 1.14M |
| March 18, 2026 | 8.59 | 8.56 | 8.56 | 8.59 | 8.5 | 314,409 |
| March 17, 2026 | 8.6 | 8.55 | 8.55 | 8.61 | 8.54 | 337,000 |
| March 16, 2026 | 8.45 | 8.53 | 8.53 | 8.54 | 8.45 | 485,000 |
| March 13, 2026 | 8.62 | 8.53 | 8.53 | 8.62 | 8.46 | 651,000 |
| March 12, 2026 | 8.64 | 8.62 | 8.62 | 8.64 | 8.53 | 429,000 |
| March 11, 2026 | 8.62 | 8.6 | 8.6 | 8.67 | 8.52 | 406,600 |
| March 10, 2026 | 8.6 | 8.58 | 8.58 | 8.66 | 8.58 | 184,000 |
| March 09, 2026 | 8.47 | 8.58 | 8.58 | 8.58 | 8.42 | 1.55M |
| March 06, 2026 | 8.39 | 8.58 | 8.58 | 8.59 | 8.39 | 482,000 |
| March 05, 2026 | 8.53 | 8.45 | 8.45 | 8.59 | 8.4 | 479,000 |
| March 04, 2026 | 8.51 | 8.42 | 8.42 | 8.53 | 8.39 | 907,000 |
| March 03, 2026 | 8.6 | 8.52 | 8.52 | 8.64 | 8.51 | 1.06M |
| March 02, 2026 | 8.69 | 8.57 | 8.57 | 8.69 | 8.51 | 1.18M |
| February 27, 2026 | 8.66 | 8.69 | 8.69 | 8.83 | 8.6 | 1.33M |
| February 26, 2026 | 8.8 | 8.66 | 8.66 | 8.86 | 8.64 | 876,000 |
| February 25, 2026 | 8.78 | 8.8 | 8.8 | 8.87 | 8.74 | 970,913 |
| February 24, 2026 | 8.9 | 8.78 | 8.78 | 8.97 | 8.7 | 1.52M |
| February 23, 2026 | 8.73 | 8.92 | 8.92 | 8.92 | 8.73 | 336,000 |
| February 20, 2026 | 9 | 8.73 | 0 | 9 | 8.69 | 302,000 |
| February 16, 2026 | 8.83 | 9 | 0 | 9 | 8.81 | 94,000 |
| February 13, 2026 | 8.98 | 8.83 | 0 | 8.98 | 8.68 | 1.14M |
| February 12, 2026 | 9.01 | 8.82 | 0 | 9.06 | 8.79 | 756,000 |
| February 11, 2026 | 9.14 | 9.01 | 0 | 9.14 | 8.9 | 886,000 |
| February 10, 2026 | 9.01 | 9.04 | 0 | 9.08 | 8.91 | 633,000 |
| February 09, 2026 | 8.98 | 9.06 | 0 | 9.06 | 8.92 | 1.52M |
| February 06, 2026 | 9.18 | 8.86 | 0 | 9.38 | 8.86 | 4.89M |
| February 05, 2026 | 8.7 | 8.82 | 0 | 8.82 | 8.6 | 1.24M |
| February 04, 2026 | 8.64 | 8.6 | 0 | 8.72 | 8.55 | 859,000 |
| February 03, 2026 | 8.51 | 8.64 | 0 | 8.65 | 8.5 | 704,000 |
| February 02, 2026 | 8.61 | 8.5 | 0 | 8.62 | 8.45 | 991,000 |
| January 30, 2026 | 8.56 | 8.62 | 0 | 8.66 | 8.51 | 905,000 |
| January 29, 2026 | 8.47 | 8.66 | 0 | 8.68 | 8.36 | 1.21M |
| January 28, 2026 | 8.74 | 8.57 | 0 | 8.76 | 8.5 | 1.67M |
| January 27, 2026 | 8.63 | 8.66 | 0 | 8.7 | 8.58 | 870,000 |
| January 26, 2026 | 8.72 | 8.7 | 0 | 8.73 | 8.63 | 1.1M |
| January 23, 2026 | 8.75 | 8.71 | 0 | 8.75 | 8.64 | 940,000 |
| January 22, 2026 | 8.63 | 8.73 | 0 | 8.77 | 8.63 | 788,000 |
| January 21, 2026 | 8.76 | 8.68 | 0 | 8.76 | 8.63 | 1.19M |
| January 20, 2026 | 8.7 | 8.76 | 0 | 8.76 | 8.64 | 498,000 |
| January 19, 2026 | 8.7 | 8.66 | 0 | 8.72 | 8.61 | 925,000 |
| January 16, 2026 | 8.7 | 8.7 | 0 | 8.75 | 8.66 | 542,000 |
| January 15, 2026 | 8.74 | 8.71 | 0 | 8.78 | 8.69 | 819,000 |
| January 14, 2026 | 8.72 | 8.73 | 0 | 8.79 | 8.62 | 1.29M |
| January 13, 2026 | 8.6 | 8.67 | 0 | 8.73 | 8.56 | 1.06M |
| January 12, 2026 | 8.61 | 8.62 | 0 | 8.65 | 8.45 | 1.3M |
| January 09, 2026 | 8.64 | 8.61 | 0 | 8.64 | 8.48 | 921,000 |
| January 08, 2026 | 8.65 | 8.64 | 0 | 8.65 | 8.52 | 688,000 |
| January 07, 2026 | 8.68 | 8.64 | 0 | 8.68 | 8.57 | 579,000 |
| January 06, 2026 | 8.6 | 8.67 | 0 | 8.68 | 8.47 | 1.57M |