Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 7.03
+0.10 (1.44%)
Jun 1, 2026, 4:08 PM HKT
HKG:3613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.93 | 6.99 | 6.87 | 6.96 | - | 0.43% | 468,000 |
| May 29, 2026 | 6.98 | 7.01 | 6.81 | 6.93 | 6.93 | -1.14% | 3,756,000 |
| May 28, 2026 | 7.12 | 7.12 | 6.80 | 7.01 | 7.01 | -0.99% | 3,688,000 |
| May 27, 2026 | 7.18 | 7.22 | 7.08 | 7.08 | 7.08 | -0.84% | 682,000 |
| May 26, 2026 | 7.14 | 7.16 | 7.04 | 7.14 | 7.14 | - | 400,000 |
| May 22, 2026 | 7.12 | 7.15 | 7.06 | 7.14 | 7.14 | 0.56% | 612,000 |
| May 21, 2026 | 7.18 | 7.23 | 7.07 | 7.10 | 7.10 | -1.25% | 1,258,000 |
| May 20, 2026 | 7.26 | 7.28 | 7.16 | 7.19 | 7.19 | -1.37% | 1,100,600 |
| May 19, 2026 | 7.28 | 7.38 | 7.25 | 7.29 | 7.29 | 0.55% | 944,000 |
| May 18, 2026 | 7.34 | 7.34 | 7.17 | 7.25 | 7.25 | -1.23% | 1,559,170 |
| May 15, 2026 | 7.32 | 7.39 | 7.31 | 7.34 | 7.34 | -0.27% | 556,000 |
| May 14, 2026 | 7.40 | 7.46 | 7.33 | 7.36 | 7.36 | -0.27% | 1,334,000 |
| May 13, 2026 | 7.56 | 7.56 | 7.38 | 7.38 | 7.38 | -2.38% | 816,000 |
| May 12, 2026 | 7.55 | 7.62 | 7.49 | 7.56 | 7.56 | 0.13% | 611,000 |
| May 11, 2026 | 7.44 | 7.56 | 7.35 | 7.55 | 7.55 | 1.48% | 1,365,930 |
| May 8, 2026 | 7.38 | 7.46 | 7.33 | 7.44 | 7.44 | 0.81% | 940,000 |
| May 7, 2026 | 7.42 | 7.44 | 7.37 | 7.38 | 7.38 | 0.82% | 1,052,000 |
| May 6, 2026 | 7.28 | 7.38 | 7.28 | 7.32 | 7.32 | 0.55% | 890,000 |
| May 5, 2026 | 7.30 | 7.30 | 7.23 | 7.28 | 7.28 | -0.68% | 455,330 |
| May 4, 2026 | 7.48 | 7.48 | 7.31 | 7.33 | 7.33 | -0.14% | 285,000 |
| Apr 30, 2026 | 7.38 | 7.44 | 7.31 | 7.34 | 7.34 | -0.54% | 1,178,000 |
| Apr 29, 2026 | 7.34 | 7.40 | 7.31 | 7.38 | 7.38 | 0.54% | 693,000 |
| Apr 28, 2026 | 7.39 | 7.39 | 7.28 | 7.34 | 7.34 | -0.81% | 1,179,000 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | -1.60% | 1,231,000 |
| Apr 24, 2026 | 7.52 | 7.55 | 7.47 | 7.52 | 7.52 | -0.27% | 597,000 |
| Apr 23, 2026 | 7.63 | 7.63 | 7.52 | 7.54 | 7.54 | -1.05% | 973,000 |
| Apr 22, 2026 | 7.66 | 7.67 | 7.58 | 7.62 | 7.62 | -0.52% | 967,000 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.59 | 7.66 | 7.66 | 0.13% | 491,015 |
| Apr 20, 2026 | 7.62 | 7.66 | 7.53 | 7.65 | 7.65 | 1.06% | 1,185,000 |
| Apr 17, 2026 | 7.72 | 7.77 | 7.54 | 7.57 | 7.57 | -1.94% | 1,368,015 |
| Apr 16, 2026 | 7.68 | 7.74 | 7.65 | 7.72 | 7.72 | 0.78% | 857,122 |
| Apr 15, 2026 | 7.63 | 7.70 | 7.63 | 7.66 | 7.66 | 0.26% | 560,100 |
| Apr 14, 2026 | 7.77 | 7.77 | 7.57 | 7.64 | 7.64 | -0.13% | 1,024,000 |
| Apr 13, 2026 | 7.71 | 7.75 | 7.62 | 7.65 | 7.65 | -1.03% | 898,000 |
| Apr 10, 2026 | 7.72 | 7.82 | 7.71 | 7.73 | 7.73 | 0.13% | 500,000 |
| Apr 9, 2026 | 7.81 | 7.89 | 7.70 | 7.72 | 7.72 | -1.66% | 778,000 |
| Apr 8, 2026 | 7.87 | 7.87 | 7.74 | 7.85 | 7.85 | 1.42% | 801,120 |
| Apr 2, 2026 | 7.78 | 7.80 | 7.71 | 7.74 | 7.74 | -0.26% | 773,000 |
| Apr 1, 2026 | 7.72 | 7.77 | 7.64 | 7.76 | 7.76 | 2.24% | 803,000 |
| Mar 31, 2026 | 7.60 | 7.71 | 7.57 | 7.59 | 7.59 | -0.26% | 897,000 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.53 | 7.61 | 7.61 | -1.30% | 888,000 |
| Mar 27, 2026 | 7.78 | 7.78 | 7.68 | 7.71 | 7.71 | -0.90% | 1,745,000 |
| Mar 26, 2026 | 7.96 | 7.96 | 7.78 | 7.78 | 7.78 | -1.39% | 1,174,100 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.84 | 7.89 | 7.89 | 0.64% | 833,200 |
| Mar 24, 2026 | 8.12 | 8.11 | 7.77 | 7.84 | 7.84 | -0.51% | 1,566,000 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.66 | 7.88 | 7.88 | -5.06% | 6,466,000 |
| Mar 20, 2026 | 8.44 | 8.50 | 8.30 | 8.30 | 8.30 | -1.89% | 917,000 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.45 | 8.46 | 8.46 | -1.17% | 1,144,000 |
| Mar 18, 2026 | 8.59 | 8.59 | 8.50 | 8.56 | 8.56 | 0.12% | 313,409 |
| Mar 17, 2026 | 8.60 | 8.61 | 8.54 | 8.55 | 8.55 | 0.23% | 336,000 |