Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 6.48
-0.06 (-0.84%)
Aug 27, 2026, 11:57 AM HKT
HKG:3613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.44 | 6.63 | 6.44 | 6.57 | 6.57 | 1.08% | 429,000 |
| Jul 9, 2026 | 6.57 | 6.58 | 6.45 | 6.50 | 6.50 | -1.07% | 460,000 |
| Jul 8, 2026 | 6.42 | 6.60 | 6.42 | 6.57 | 6.57 | 1.86% | 551,000 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -2.12% | 317,000 |
| Jul 6, 2026 | 6.50 | 6.60 | 6.47 | 6.59 | 6.59 | 1.85% | 760,000 |
| Jul 3, 2026 | 6.50 | 6.57 | 6.45 | 6.47 | 6.47 | 0.15% | 665,145 |
| Jul 2, 2026 | 6.67 | 6.67 | 6.45 | 6.46 | 6.46 | -0.15% | 613,000 |
| Jun 30, 2026 | 6.50 | 6.50 | 6.33 | 6.47 | 6.47 | -0.15% | 748,000 |
| Jun 29, 2026 | 6.21 | 6.66 | 6.21 | 6.48 | 6.48 | 4.35% | 1,141,000 |
| Jun 26, 2026 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | -2.36% | 690,000 |
| Jun 25, 2026 | 6.52 | 6.52 | 6.28 | 6.36 | 6.36 | -2.15% | 2,089,000 |
| Jun 24, 2026 | 6.85 | 6.85 | 6.44 | 6.50 | 6.50 | -0.31% | 546,000 |
| Jun 23, 2026 | 6.52 | 6.59 | 6.45 | 6.52 | 6.52 | -0.15% | 962,000 |
| Jun 22, 2026 | 6.61 | 6.61 | 6.42 | 6.53 | 6.53 | - | 1,107,000 |
| Jun 18, 2026 | 6.61 | 6.61 | 6.51 | 6.53 | 6.53 | -1.36% | 891,000 |
| Jun 17, 2026 | 6.64 | 6.66 | 6.60 | 6.62 | 6.62 | -0.60% | 502,000 |
| Jun 16, 2026 | 6.79 | 6.82 | 6.62 | 6.66 | 6.66 | -1.91% | 495,000 |