China Traditional Chinese Medicine Holdings Co. Limited (HKG:0570)
Hong Kong · Delayed Price · Currency is HKD 1.580
+0.020 (1.28%)
Jun 1, 2026, 4:08 PM HKT
HKG:0570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 9,364,000 |
| May 29, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 15,562,000 |
| May 28, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 15,736,000 |
| May 27, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 9,666,000 |
| May 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 14,604,000 |
| May 22, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 7,300,000 |
| May 21, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 6,909,767 |
| May 20, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 4,510,000 |
| May 19, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 11,036,650 |
| May 18, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 16,424,000 |
| May 15, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 13,314,000 |
| May 14, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 9,683,344 |
| May 13, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 21,308,000 |
| May 12, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 17,414,000 |
| May 11, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 11,514,370 |
| May 8, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 9,938,627 |
| May 7, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 14,662,000 |
| May 6, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 12,288,000 |
| May 5, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | - | 3,834,877 |
| May 4, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 3,762,000 |
| Apr 30, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 11,620,000 |
| Apr 29, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 11,534,000 |
| Apr 28, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 19,518,000 |
| Apr 27, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 12,494,000 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 17,060,000 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 21,033,400 |
| Apr 22, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.67% | 16,770,000 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 11,210,000 |
| Apr 20, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 15,080,000 |
| Apr 17, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 8,320,000 |
| Apr 16, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 7,908,000 |
| Apr 15, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 10,638,000 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 11,978,000 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 9,432,000 |
| Apr 10, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 7,972,000 |
| Apr 9, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 10,878,000 |
| Apr 8, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 10,882,690 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 17,440,000 |
| Apr 1, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 2.26% | 16,652,000 |
| Mar 31, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | 17,176,000 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 12,224,000 |
| Mar 27, 2026 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 1.68% | 20,900,000 |
| Mar 26, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 12,459,400 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 16,674,000 |
| Mar 24, 2026 | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 21,680,000 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -4.26% | 34,760,000 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 25,946,000 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 25,420,000 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 9,712,235 |
| Mar 17, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 7,822,554 |