China Traditional Chinese Medicine Holdings Co. Limited (HKG:0570)
Hong Kong · Delayed Price · Currency is HKD 2.190
-0.030 (-1.35%)
Sep 18, 2025, 4:08 PM HKT
HKG:0570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 44,008,000 |
| 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 |
| Aug 13, 2025 | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | 0.44% | 29,328,000 |
| Aug 12, 2025 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 21,094,000 |
| Aug 11, 2025 | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | 0.45% | 14,604,000 |
| Aug 8, 2025 | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | - | 13,948,000 |
| Aug 7, 2025 | 2.23 | 2.24 | 2.20 | 2.23 | 2.23 | 0.45% | 19,670,000 |
| Aug 6, 2025 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 30,464,000 |
| Aug 5, 2025 | 2.24 | 2.26 | 2.23 | 2.23 | 2.23 | - | 18,608,000 |
| Aug 4, 2025 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -1.76% | 36,424,000 |
| Aug 1, 2025 | 2.23 | 2.36 | 2.23 | 2.27 | 2.27 | 1.34% | 60,386,000 |
| Jul 31, 2025 | 2.29 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 35,198,000 |
| Jul 30, 2025 | 2.26 | 2.37 | 2.25 | 2.29 | 2.29 | 0.88% | 58,360,000 |
| Jul 29, 2025 | 2.24 | 2.29 | 2.21 | 2.27 | 2.27 | 1.34% | 44,174,000 |
| Jul 28, 2025 | 2.22 | 2.26 | 2.17 | 2.24 | 2.24 | -3.45% | 89,392,000 |
| Jul 25, 2025 | 2.34 | 2.38 | 2.32 | 2.32 | 2.32 | -1.28% | 33,048,000 |
| Jul 24, 2025 | 2.30 | 2.36 | 2.30 | 2.35 | 2.35 | 2.17% | 40,292,000 |
| Jul 23, 2025 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -1.71% | 35,574,000 |
| Jul 22, 2025 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | 0.86% | 36,638,000 |
| Jul 21, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 1.31% | 22,316,000 |
| Jul 18, 2025 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | - | 12,542,000 |
| Jul 17, 2025 | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | 0.44% | 12,835,444 |
| Jul 16, 2025 | 2.30 | 2.33 | 2.27 | 2.28 | 2.28 | -0.87% | 23,158,300 |
| Jul 15, 2025 | 2.31 | 2.31 | 2.27 | 2.30 | 2.30 | -0.43% | 13,929,000 |
| Jul 14, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 1.76% | 20,974,000 |
| Jul 11, 2025 | 2.22 | 2.37 | 2.22 | 2.27 | 2.27 | 2.25% | 64,987,500 |