Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 5.65
+0.02 (0.36%)
Sep 18, 2026, 4:08 PM HKT
HKG:3613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.65 | 5.66 | 5.55 | 5.65 | 5.65 | 0.36% | 3,213,000 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.62 | 5.63 | 5.63 | -3.68% | 2,988,221 |
| Sep 16, 2026 | 5.80 | 5.84 | 5.71 | 5.84 | 5.84 | 0.60% | 1,054,000 |
| Sep 15, 2026 | 5.98 | 5.99 | 5.77 | 5.81 | 5.81 | -1.69% | 2,175,000 |
| Sep 14, 2026 | 5.90 | 5.93 | 5.82 | 5.91 | 5.91 | 0.17% | 966,000 |
| Sep 11, 2026 | 5.87 | 5.91 | 5.81 | 5.90 | 5.90 | 0.51% | 755,000 |
| Sep 10, 2026 | 5.98 | 5.98 | 5.83 | 5.87 | 5.87 | -1.92% | 1,088,000 |
| Sep 9, 2026 | 5.96 | 6.04 | 5.95 | 5.98 | 5.98 | -0.75% | 492,000 |
| Sep 8, 2026 | 5.98 | 6.05 | 5.95 | 6.03 | 6.03 | 0.75% | 807,847 |
| Sep 7, 2026 | 5.96 | 5.98 | 5.91 | 5.98 | 5.98 | 0.25% | 400,750 |
| Sep 4, 2026 | 5.98 | 6.00 | 5.95 | 5.97 | 5.97 | 0.59% | 664,000 |
| Sep 3, 2026 | 5.94 | 5.99 | 5.90 | 5.93 | 5.93 | - | 1,002,160 |
| Sep 2, 2026 | 5.90 | 5.98 | 5.86 | 5.93 | 5.93 | 0.59% | 924,500 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.87 | 5.90 | 5.90 | -1.26% | 1,937,458 |
| Aug 31, 2026 | 6.04 | 6.14 | 5.94 | 5.97 | 5.97 | -8.15% | 6,127,000 |
| Aug 28, 2026 | 6.48 | 6.55 | 6.47 | 6.50 | 6.50 | -0.31% | 579,000 |
| Aug 27, 2026 | 6.57 | 6.57 | 6.43 | 6.52 | 6.52 | -0.23% | 494,000 |
| Aug 26, 2026 | 6.39 | 6.56 | 6.39 | 6.54 | 6.54 | 1.16% | 374,000 |
| Aug 25, 2026 | 6.32 | 6.47 | 6.32 | 6.46 | 6.46 | 1.57% | 321,000 |
| Aug 24, 2026 | 6.37 | 6.44 | 6.30 | 6.36 | 6.36 | -0.55% | 1,017,191 |
| Aug 21, 2026 | 6.44 | 6.46 | 6.34 | 6.40 | 6.40 | -0.39% | 1,047,300 |
| Aug 20, 2026 | 6.49 | 6.57 | 6.42 | 6.42 | 6.42 | -0.85% | 1,252,000 |
| Aug 19, 2026 | 6.51 | 6.51 | 6.44 | 6.48 | 6.48 | -0.15% | 592,530 |
| Aug 18, 2026 | 6.46 | 6.50 | 6.45 | 6.49 | 6.49 | -0.08% | 585,000 |
| Aug 17, 2026 | 6.48 | 6.58 | 6.48 | 6.49 | 6.49 | 0.23% | 986,000 |
| Aug 14, 2026 | 6.76 | 6.76 | 6.46 | 6.48 | 6.48 | -1.60% | 1,418,000 |
| Aug 13, 2026 | 6.57 | 6.68 | 6.57 | 6.58 | 6.58 | -0.68% | 550,000 |
| Aug 12, 2026 | 6.63 | 6.63 | 6.56 | 6.63 | 6.63 | -0.08% | 525,000 |
| Aug 11, 2026 | 6.71 | 6.73 | 6.61 | 6.63 | 6.63 | -1.12% | 779,000 |
| Aug 10, 2026 | 6.67 | 6.76 | 6.63 | 6.71 | 6.71 | 0.52% | 791,000 |
| Aug 7, 2026 | 6.66 | 6.70 | 6.58 | 6.67 | 6.67 | 0.60% | 319,000 |
| Aug 6, 2026 | 6.69 | 6.75 | 6.60 | 6.63 | 6.63 | -1.19% | 382,000 |
| Aug 5, 2026 | 6.89 | 6.89 | 6.66 | 6.71 | 6.71 | -0.59% | 624,000 |
| Aug 4, 2026 | 6.90 | 6.94 | 6.74 | 6.75 | 6.75 | -1.75% | 782,139 |
| Aug 3, 2026 | 6.85 | 6.92 | 6.83 | 6.87 | 6.87 | -0.43% | 483,945 |
| Jul 31, 2026 | 6.83 | 6.93 | 6.83 | 6.90 | 6.90 | -0.29% | 324,000 |
| Jul 30, 2026 | 6.95 | 6.95 | 6.88 | 6.92 | 6.92 | 0.14% | 223,000 |
| Jul 29, 2026 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 1.32% | 671,000 |
| Jul 28, 2026 | 6.81 | 6.82 | 6.72 | 6.82 | 6.82 | 1.04% | 354,000 |
| Jul 27, 2026 | 6.86 | 6.86 | 6.69 | 6.75 | 6.75 | 1.05% | 561,000 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.62 | 6.68 | 6.68 | -1.04% | 493,000 |
| Jul 23, 2026 | 6.85 | 6.85 | 6.68 | 6.75 | 6.75 | -0.44% | 398,000 |
| Jul 22, 2026 | 6.92 | 6.92 | 6.68 | 6.78 | 6.78 | 0.30% | 1,013,000 |
| Jul 21, 2026 | 6.95 | 6.95 | 6.70 | 6.76 | 6.76 | -2.73% | 3,310,000 |
| Jul 20, 2026 | 6.85 | 7.05 | 6.74 | 6.95 | 6.95 | 0.72% | 559,000 |
| Jul 17, 2026 | 7.11 | 7.12 | 6.79 | 6.90 | 6.90 | -1.85% | 1,073,000 |
| Jul 16, 2026 | 6.76 | 7.03 | 6.76 | 7.03 | 7.03 | 4.46% | 1,350,000 |
| Jul 15, 2026 | 6.71 | 6.89 | 6.70 | 6.73 | 6.73 | -0.30% | 886,360 |
| Jul 14, 2026 | 6.68 | 6.76 | 6.51 | 6.75 | 6.75 | 1.20% | 1,295,000 |
| Jul 13, 2026 | 6.57 | 6.79 | 6.56 | 6.67 | 6.67 | 1.52% | 982,000 |