Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong · Delayed Price · Currency is HKD 6.90
-0.02 (-0.29%)
Jul 31, 2026, 4:08 PM HKT
HKG:3613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 6.82 | 6.79 | 6.70 | 6.79 | 6.79 | 1.49% | 700,000 |
| Jun 12, 2026 | 6.75 | 6.77 | 6.68 | 6.69 | 6.69 | 0.60% | 1,170,000 |
| Jun 11, 2026 | 7.13 | 7.23 | 7.02 | 7.05 | 6.65 | -1.12% | 958,000 |
| Jun 10, 2026 | 6.86 | 7.20 | 6.86 | 7.13 | 6.73 | 3.94% | 2,885,000 |
| Jun 9, 2026 | 6.89 | 6.89 | 6.81 | 6.86 | 6.47 | -0.29% | 722,000 |
| Jun 8, 2026 | 6.96 | 6.96 | 6.84 | 6.88 | 6.49 | -1.29% | 1,142,000 |
| Jun 5, 2026 | 7.03 | 7.05 | 6.91 | 6.97 | 6.57 | -0.14% | 766,000 |
| Jun 4, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.58 | - | 584,000 |
| Jun 3, 2026 | 7.03 | 7.03 | 6.91 | 6.98 | 6.58 | -0.57% | 847,136 |
| Jun 2, 2026 | 7.03 | 7.09 | 6.97 | 7.02 | 6.62 | -0.14% | 861,530 |
| Jun 1, 2026 | 6.93 | 7.04 | 6.87 | 7.03 | 6.63 | 1.44% | 1,107,000 |
| May 29, 2026 | 6.98 | 7.01 | 6.81 | 6.93 | 6.54 | -1.14% | 3,756,000 |
| May 28, 2026 | 7.12 | 7.12 | 6.80 | 7.01 | 6.61 | -0.99% | 3,688,000 |
| May 27, 2026 | 7.18 | 7.22 | 7.08 | 7.08 | 6.68 | -0.84% | 682,000 |
| May 26, 2026 | 7.14 | 7.16 | 7.04 | 7.14 | 6.73 | - | 400,000 |
| May 22, 2026 | 7.12 | 7.15 | 7.06 | 7.14 | 6.73 | 0.56% | 612,000 |
| May 21, 2026 | 7.18 | 7.23 | 7.07 | 7.10 | 6.70 | -1.25% | 1,258,000 |
| May 20, 2026 | 7.26 | 7.28 | 7.16 | 7.19 | 6.78 | -1.37% | 1,100,600 |