China Ting Group Holdings Limited (HKG:3398)
Hong Kong · Delayed Price · Currency is HKD 0.0800
+0.0070 (9.59%)
Oct 2, 2026, 2:06 PM HKT
China Ting Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 9.59% | 54,000 |
| Sep 30, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -23.96% | 36,000 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | 6.67% | 2,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | 7.14% | 10,000 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | - | 10,000 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 6.33% | 48,000 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 9.72% | 28,000 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -7.69% | 120,000 |
| Sep 21, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 23.81% | 672,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 5.00% | 370,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 194,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 280,000 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 12,000 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -5.00% | 1,306,000 |
| Sep 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 1,216,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 912,000 |
| Sep 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 160,000 |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.58% | 132,000 |
| Sep 4, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 1.54% | 778,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 14,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -17.07% | 1,740,000 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.13% | 150,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -12.36% | 174,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 32,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.21% | 4,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 7.07% | 62,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.21% | 4,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 108,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 6,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 58,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | - |
| Aug 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.75% | 152,000 |
| Aug 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.75% | 64,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 32,000 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.63% | 122,000 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 4,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 30, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 4,000 |
| Jul 29, 2026 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | -10.48% | 434,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | 7.14% | 64,000 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | -16.24% | 12,000 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.12 | 0.12 | -0.85% | 6,000 |