Beijing Tong Ren Tang Healthcare Investment Co., Ltd. (HKG:2667)
Hong Kong · Delayed Price · Currency is HKD 2.445
-0.120 (-4.68%)
At close: Sep 1, 2026
HKG:2667 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.57 | 2.60 | 2.40 | 2.45 | 2.45 | -4.68% | 458,500 |
| Aug 31, 2026 | 2.63 | 2.64 | 2.57 | 2.57 | 2.57 | -0.97% | 119,000 |
| Aug 28, 2026 | 2.60 | 2.60 | 2.58 | 2.59 | 2.59 | -0.58% | 73,500 |
| Aug 27, 2026 | 2.60 | 2.61 | 2.57 | 2.61 | 2.61 | 0.19% | 225,000 |
| Aug 26, 2026 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -0.76% | 91,000 |
| Aug 25, 2026 | 2.60 | 2.68 | 2.58 | 2.62 | 2.62 | 0.38% | 97,000 |
| Aug 24, 2026 | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -1.14% | 82,500 |
| Aug 21, 2026 | 2.66 | 2.66 | 2.60 | 2.64 | 2.64 | -0.56% | 97,000 |
| Aug 20, 2026 | 2.60 | 2.73 | 2.59 | 2.66 | 2.66 | 1.72% | 246,550 |
| Aug 19, 2026 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | -2.06% | 277,000 |
| Aug 18, 2026 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.66% | 381,050 |
| Aug 17, 2026 | 2.73 | 2.73 | 2.70 | 2.71 | 2.71 | -0.73% | 248,500 |
| Aug 14, 2026 | 2.79 | 2.79 | 2.72 | 2.73 | 2.73 | -1.97% | 247,000 |
| Aug 13, 2026 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | -0.54% | 221,500 |
| Aug 12, 2026 | 2.82 | 2.82 | 2.75 | 2.80 | 2.80 | -0.53% | 76,500 |
| Aug 11, 2026 | 2.76 | 2.83 | 2.74 | 2.82 | 2.82 | 1.99% | 232,500 |
| Aug 10, 2026 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | -0.72% | 209,000 |
| Aug 7, 2026 | 2.77 | 2.80 | 2.73 | 2.78 | 2.78 | 0.54% | 386,000 |
| Aug 6, 2026 | 2.90 | 2.90 | 2.74 | 2.77 | 2.77 | -1.25% | 305,000 |
| Aug 5, 2026 | 2.88 | 2.88 | 2.74 | 2.80 | 2.80 | 0.36% | 267,500 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -7.00% | 963,000 |
| Aug 3, 2026 | 2.73 | 3.00 | 2.73 | 3.00 | 3.00 | 8.30% | 1,256,000 |
| Jul 31, 2026 | 2.69 | 2.80 | 2.69 | 2.77 | 2.77 | 2.97% | 1,147,500 |
| Jul 30, 2026 | 2.84 | 2.84 | 2.68 | 2.69 | 2.69 | -3.58% | 731,000 |
| Jul 29, 2026 | 2.79 | 2.79 | 2.69 | 2.79 | 2.79 | - | 1,194,500 |
| Jul 28, 2026 | 2.81 | 2.83 | 2.70 | 2.79 | 2.79 | -0.71% | 1,092,000 |
| Jul 27, 2026 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | -0.35% | 295,000 |
| Jul 24, 2026 | 2.94 | 2.94 | 2.81 | 2.82 | 2.82 | -2.08% | 448,500 |
| Jul 23, 2026 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -1.71% | 384,000 |
| Jul 22, 2026 | 2.90 | 2.99 | 2.89 | 2.93 | 2.93 | 1.03% | 352,500 |
| Jul 21, 2026 | 3.00 | 3.04 | 2.88 | 2.90 | 2.90 | -1.02% | 833,784 |
| Jul 20, 2026 | 2.80 | 3.08 | 2.75 | 2.93 | 2.93 | 4.64% | 1,149,500 |
| Jul 17, 2026 | 2.89 | 2.90 | 2.67 | 2.80 | 2.80 | -2.78% | 1,565,000 |
| Jul 16, 2026 | 3.05 | 3.05 | 2.86 | 2.88 | 2.88 | -5.57% | 1,710,500 |
| Jul 15, 2026 | 3.00 | 3.08 | 2.84 | 3.05 | 3.05 | 0.33% | 1,854,500 |
| Jul 14, 2026 | 2.62 | 3.05 | 2.62 | 3.04 | 3.04 | 13.86% | 3,187,000 |
| Jul 13, 2026 | 2.75 | 2.88 | 2.63 | 2.67 | 2.67 | -2.91% | 3,514,000 |
| Jul 10, 2026 | 2.90 | 2.93 | 2.73 | 2.75 | 2.75 | -6.14% | 4,683,500 |
| Jul 9, 2026 | 3.12 | 3.16 | 2.85 | 2.93 | 2.93 | -6.09% | 4,115,000 |
| Jul 8, 2026 | 3.23 | 3.28 | 3.10 | 3.12 | 3.12 | -6.87% | 3,308,540 |
| Jul 7, 2026 | 4.76 | 4.79 | 3.01 | 3.35 | 3.35 | -59.64% | 43,259,960 |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |