Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 8.68
-0.08 (-0.91%)
Jan 21, 2026, 4:08 PM HKT
HKG:3613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.70 | 8.76 | 8.64 | 8.76 | 8.76 | 1.15% | 497,000 |
| Jan 19, 2026 | 8.70 | 8.72 | 8.61 | 8.66 | 8.66 | -0.46% | 924,000 |
| Jan 16, 2026 | 8.70 | 8.75 | 8.66 | 8.70 | 8.70 | -0.11% | 541,000 |
| Jan 15, 2026 | 8.74 | 8.78 | 8.69 | 8.71 | 8.71 | -0.23% | 818,000 |
| Jan 14, 2026 | 8.72 | 8.79 | 8.62 | 8.73 | 8.73 | 0.69% | 1,286,000 |
| Jan 13, 2026 | 8.60 | 8.73 | 8.56 | 8.67 | 8.67 | 0.58% | 1,060,060 |
| Jan 12, 2026 | 8.61 | 8.65 | 8.45 | 8.62 | 8.62 | 0.12% | 1,297,300 |
| Jan 9, 2026 | 8.64 | 8.64 | 8.48 | 8.61 | 8.61 | -0.35% | 920,000 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.52 | 8.64 | 8.64 | - | 688,000 |
| Jan 7, 2026 | 8.68 | 8.68 | 8.57 | 8.64 | 8.64 | -0.35% | 579,000 |
| Jan 6, 2026 | 8.60 | 8.68 | 8.47 | 8.67 | 8.67 | 2.24% | 1,568,000 |
| Jan 5, 2026 | 8.53 | 8.58 | 8.41 | 8.48 | 8.48 | 0.83% | 1,033,210 |
| Jan 2, 2026 | 8.41 | 8.50 | 8.35 | 8.41 | 8.41 | -0.59% | 314,000 |
| Dec 31, 2025 | 8.46 | 8.52 | 8.46 | 8.46 | 8.46 | -0.47% | 255,000 |
| Dec 30, 2025 | 8.51 | 8.59 | 8.42 | 8.50 | 8.50 | -0.70% | 1,393,000 |
| Dec 29, 2025 | 8.68 | 8.68 | 8.55 | 8.56 | 8.56 | -1.27% | 1,289,000 |
| Dec 24, 2025 | 8.74 | 8.74 | 8.64 | 8.67 | 8.67 | 0.12% | 487,285 |
| Dec 23, 2025 | 8.58 | 8.69 | 8.52 | 8.66 | 8.66 | 1.64% | 1,569,000 |
| Dec 22, 2025 | 8.51 | 8.58 | 8.47 | 8.52 | 8.52 | 0.12% | 529,000 |
| Dec 19, 2025 | 8.59 | 8.60 | 8.49 | 8.51 | 8.51 | -0.47% | 1,665,000 |
| Dec 18, 2025 | 8.51 | 8.60 | 8.45 | 8.55 | 8.55 | 0.47% | 757,000 |
| Dec 17, 2025 | 8.57 | 8.57 | 8.44 | 8.51 | 8.51 | 0.24% | 949,000 |
| Dec 16, 2025 | 8.56 | 8.65 | 8.46 | 8.49 | 8.49 | -1.62% | 1,067,000 |
| Dec 15, 2025 | 8.68 | 8.68 | 8.55 | 8.63 | 8.63 | 0.23% | 1,079,000 |
| Dec 12, 2025 | 8.66 | 8.75 | 8.59 | 8.61 | 8.61 | -0.58% | 1,046,000 |
| Dec 11, 2025 | 8.75 | 8.80 | 8.65 | 8.66 | 8.66 | -0.69% | 445,830 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.70 | 8.72 | 8.72 | -1.02% | 421,000 |
| Dec 9, 2025 | 8.91 | 8.91 | 8.75 | 8.81 | 8.81 | -1.12% | 901,115 |
| Dec 8, 2025 | 8.93 | 9.08 | 8.91 | 8.91 | 8.91 | -1.66% | 434,000 |
| Dec 5, 2025 | 9.02 | 9.06 | 8.87 | 9.06 | 9.06 | 1.12% | 683,000 |
| Dec 4, 2025 | 8.96 | 8.97 | 8.86 | 8.96 | 8.96 | 0.67% | 265,000 |
| Dec 3, 2025 | 9.04 | 9.09 | 8.89 | 8.90 | 8.90 | -1.55% | 503,105 |
| Dec 2, 2025 | 9.08 | 9.09 | 9.02 | 9.04 | 9.04 | -0.66% | 505,000 |
| Dec 1, 2025 | 8.95 | 9.22 | 8.92 | 9.10 | 9.10 | 2.36% | 972,000 |
| Nov 28, 2025 | 8.86 | 8.98 | 8.77 | 8.89 | 8.89 | 0.34% | 646,000 |
| Nov 27, 2025 | 8.94 | 8.94 | 8.85 | 8.86 | 8.86 | -0.56% | 894,000 |
| Nov 26, 2025 | 8.92 | 9.05 | 8.86 | 8.91 | 8.91 | 0.56% | 1,045,700 |
| Nov 25, 2025 | 8.87 | 8.93 | 8.83 | 8.86 | 8.86 | -0.11% | 667,000 |
| Nov 24, 2025 | 8.83 | 8.90 | 8.80 | 8.87 | 8.87 | 0.45% | 578,000 |
| Nov 21, 2025 | 8.97 | 9.03 | 8.82 | 8.83 | 8.83 | -2.97% | 902,000 |
| Nov 20, 2025 | 8.97 | 9.10 | 8.94 | 9.10 | 9.10 | 1.11% | 561,000 |
| Nov 19, 2025 | 9.02 | 9.06 | 8.96 | 9.00 | 9.00 | -0.66% | 566,000 |
| Nov 18, 2025 | 9.24 | 9.24 | 9.03 | 9.06 | 9.06 | -2.05% | 726,000 |
| Nov 17, 2025 | 9.42 | 9.42 | 9.15 | 9.25 | 9.25 | -0.75% | 814,560 |
| Nov 14, 2025 | 9.42 | 9.43 | 9.30 | 9.32 | 9.32 | -1.17% | 769,000 |
| Nov 13, 2025 | 9.39 | 9.50 | 9.32 | 9.43 | 9.43 | 0.43% | 1,933,000 |
| Nov 12, 2025 | 9.27 | 9.48 | 9.26 | 9.39 | 9.39 | 1.29% | 3,001,100 |
| Nov 11, 2025 | 8.98 | 9.27 | 8.91 | 9.27 | 9.27 | 3.46% | 3,112,000 |
| Nov 10, 2025 | 8.79 | 8.97 | 8.75 | 8.96 | 8.96 | 2.17% | 1,960,000 |
| Nov 7, 2025 | 8.77 | 8.79 | 8.72 | 8.77 | 8.77 | - | 953,000 |