Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 8.83
+0.01 (0.11%)
At close: Feb 13, 2026
HKG:3613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.98 | 8.98 | 8.68 | 8.86 | - | 0.45% | 870,000 |
| Feb 12, 2026 | 9.01 | 9.06 | 8.79 | 8.82 | 8.82 | -2.11% | 756,000 |
| Feb 11, 2026 | 9.14 | 9.14 | 8.90 | 9.01 | 9.01 | -0.33% | 886,000 |
| Feb 10, 2026 | 9.01 | 9.08 | 8.91 | 9.04 | 9.04 | -0.22% | 632,000 |
| Feb 9, 2026 | 8.98 | 9.06 | 8.92 | 9.06 | 9.06 | 2.26% | 1,517,000 |
| Feb 6, 2026 | 9.18 | 9.38 | 8.86 | 8.86 | 8.86 | 0.45% | 4,891,500 |
| Feb 5, 2026 | 8.70 | 8.82 | 8.60 | 8.82 | 8.82 | 2.56% | 1,236,000 |
| Feb 4, 2026 | 8.64 | 8.72 | 8.55 | 8.60 | 8.60 | -0.46% | 859,000 |
| Feb 3, 2026 | 8.51 | 8.65 | 8.50 | 8.64 | 8.64 | 1.65% | 704,000 |
| Feb 2, 2026 | 8.61 | 8.62 | 8.45 | 8.50 | 8.50 | -1.39% | 991,000 |
| Jan 30, 2026 | 8.56 | 8.66 | 8.51 | 8.62 | 8.62 | -0.46% | 905,000 |
| Jan 29, 2026 | 8.47 | 8.68 | 8.36 | 8.66 | 8.66 | 1.05% | 1,213,000 |
| Jan 28, 2026 | 8.74 | 8.76 | 8.50 | 8.57 | 8.57 | -1.04% | 1,670,000 |
| Jan 27, 2026 | 8.63 | 8.70 | 8.58 | 8.66 | 8.66 | -0.46% | 870,000 |
| Jan 26, 2026 | 8.72 | 8.73 | 8.63 | 8.70 | 8.70 | -0.11% | 1,104,000 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.64 | 8.71 | 8.71 | -0.23% | 940,000 |
| Jan 22, 2026 | 8.63 | 8.77 | 8.63 | 8.73 | 8.73 | 0.58% | 787,000 |
| Jan 21, 2026 | 8.76 | 8.76 | 8.63 | 8.68 | 8.68 | -0.91% | 1,193,000 |
| 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 |