China Traditional Chinese Medicine Holdings Co. Limited (HKG:0570)
Hong Kong · Delayed Price · Currency is HKD 2.400
-0.010 (-0.41%)
Oct 24, 2025, 2:45 PM HKT
HKG:0570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.43 | 2.43 | 2.37 | 2.39 | 2.39 | -0.83% | 37,496,000 |
| Oct 23, 2025 | 2.51 | 2.53 | 2.41 | 2.41 | 2.41 | -4.37% | 45,542,234 |
| Oct 22, 2025 | 2.56 | 2.57 | 2.50 | 2.52 | 2.52 | -1.18% | 20,093,616 |
| Oct 21, 2025 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | -1.54% | 25,430,000 |
| Oct 20, 2025 | 2.60 | 2.62 | 2.53 | 2.59 | 2.59 | - | 42,486,000 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.54 | 2.59 | 2.59 | - | 57,638,000 |
| Oct 16, 2025 | 2.44 | 2.68 | 2.44 | 2.59 | 2.59 | 6.15% | 157,437,000 |
| Oct 15, 2025 | 2.42 | 2.45 | 2.39 | 2.44 | 2.44 | 1.24% | 33,878,000 |
| Oct 14, 2025 | 2.48 | 2.52 | 2.40 | 2.41 | 2.41 | -2.03% | 34,770,000 |
| Oct 13, 2025 | 2.33 | 2.51 | 2.30 | 2.46 | 2.46 | 2.50% | 97,062,000 |
| Oct 10, 2025 | 2.40 | 2.43 | 2.39 | 2.40 | 2.40 | - | 23,038,000 |
| Oct 9, 2025 | 2.43 | 2.44 | 2.38 | 2.40 | 2.40 | -1.64% | 43,658,225 |
| Oct 8, 2025 | 2.48 | 2.49 | 2.41 | 2.44 | 2.44 | -2.79% | 11,576,000 |
| Oct 6, 2025 | 2.50 | 2.53 | 2.48 | 2.51 | 2.51 | -0.79% | 9,490,000 |
| Oct 3, 2025 | 2.47 | 2.54 | 2.47 | 2.53 | 2.53 | 2.85% | 14,408,000 |
| Oct 2, 2025 | 2.48 | 2.48 | 2.41 | 2.46 | 2.46 | 0.82% | 9,116,429 |
| Sep 30, 2025 | 2.41 | 2.46 | 2.40 | 2.44 | 2.44 | 1.67% | 40,891,048 |
| Sep 29, 2025 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | 0.84% | 48,432,000 |
| Sep 26, 2025 | 2.37 | 2.41 | 2.30 | 2.38 | 2.38 | - | 86,402,000 |
| Sep 25, 2025 | 2.49 | 2.54 | 2.33 | 2.38 | 2.38 | -4.80% | 177,436,000 |
| Sep 24, 2025 | 2.16 | 2.52 | 2.14 | 2.50 | 2.50 | 16.28% | 426,104,000 |
| Sep 23, 2025 | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | -0.92% | 16,018,000 |
| Sep 22, 2025 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -1.36% | 23,225,455 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | 0.46% | 18,153,455 |
| Sep 18, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 45,074,000 |
| Sep 17, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | - | 18,366,000 |
| Sep 16, 2025 | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | 0.45% | 16,438,000 |
| Sep 15, 2025 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | 0.91% | 21,988,000 |
| Sep 12, 2025 | 2.18 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 20,664,000 |
| Sep 11, 2025 | 2.16 | 2.18 | 2.11 | 2.18 | 2.18 | 0.93% | 26,203,904 |
| Sep 10, 2025 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.46% | 19,694,000 |
| Sep 9, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | - | 17,798,000 |
| Sep 8, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 18,952,000 |
| Sep 5, 2025 | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 19,388,000 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | 21,288,000 |
| Sep 3, 2025 | 2.16 | 2.19 | 2.11 | 2.14 | 2.14 | -0.47% | 38,232,000 |
| Sep 2, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -1.38% | 28,596,000 |
| Sep 1, 2025 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.46% | 25,818,000 |
| Aug 29, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | - | 16,470,000 |
| Aug 28, 2025 | 2.23 | 2.24 | 2.15 | 2.19 | 2.19 | -1.79% | 58,572,000 |
| Aug 27, 2025 | 2.29 | 2.31 | 2.22 | 2.23 | 2.23 | -2.62% | 37,126,000 |
| Aug 26, 2025 | 2.29 | 2.32 | 2.27 | 2.29 | 2.29 | 0.44% | 45,370,000 |
| Aug 25, 2025 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | 3.17% | 73,488,632 |
| Aug 22, 2025 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 33,259,500 |
| Aug 21, 2025 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | - | 14,010,000 |
| Aug 20, 2025 | 2.23 | 2.23 | 2.20 | 2.23 | 2.23 | - | 31,640,000 |
| Aug 19, 2025 | 2.26 | 2.30 | 2.22 | 2.23 | 2.23 | -1.33% | 71,366,000 |
| Aug 18, 2025 | 2.28 | 2.33 | 2.24 | 2.26 | 2.26 | -0.88% | 49,544,000 |
| Aug 15, 2025 | 2.24 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 23,034,000 |
| Aug 14, 2025 | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -1.32% | 23,902,000 |