China Ting Group Holdings Limited (HKG:3398)
Hong Kong · Delayed Price · Currency is HKD 0.1020
+0.0030 (3.03%)
May 29, 2026, 3:20 PM HKT
China Ting Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.03% | 38,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -1.00% | 14,000 |
| May 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 148,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.97% | 60,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 10,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 108,000 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 850,000 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 14,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 192,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,000 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 572,000 |
| May 13, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 1,244,000 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.22% | 54,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.83% | - |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.50% | - |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 132,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 10.10% | 108,000 |
| May 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.32% | 246,000 |
| May 4, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 3.30% | 122,000 |
| Apr 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.11% | 302,000 |
| Apr 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.65% | 338,000 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.52% | 284,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.12% | 1,334,000 |
| Apr 24, 2026 | 0.13 | 0.16 | 0.10 | 0.10 | 0.10 | -22.83% | 5,508,000 |
| Apr 23, 2026 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | 135.19% | 12,962,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 46,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 16,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 16, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 326,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.45% | 348,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.41% | 684,000 |
| Apr 13, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.47% | 5,024,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | - |
| Apr 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -12.70% | 4,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.55% | 26,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 8,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.11% | 134,000 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | - |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 12,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.61% | 82,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 12,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 118,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |