China Ting Group Holdings Limited (HKG:3398)
Hong Kong · Delayed Price · Currency is HKD 0.0940
0.00 (0.00%)
Jul 30, 2026, 11:12 AM HKT
China Ting Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 3.51% | 74,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | - |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 15, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.56% | 296,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.45% | 114,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 48,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 4,000 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 29, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.87% | 6,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 10,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.12 | 0.12 | -1.69% | 6,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.85% | 8,000 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.42% | 206,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 42,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 4,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.69% | 4,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -7.96% | 6,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 4.63% | 264,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 294,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.98% | 20,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 1.74% | 244,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -2.54% | 18,000 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | -1.67% | 1,486,000 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 0.84% | 212,000 |
| Jun 1, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 16.67% | 1,110,000 |
| 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 |