HKSE - Delayed Quote HKD

Beijing Tong Ren Tang Chinese Medicine Company Limited (3613.HK)

Compare
7.990
-0.070
(-0.87%)
At close: 4:08:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 8.060 8.060 7.960 7.990 7.990 520,000
Jan 10, 2025 8.050 8.070 7.960 8.060 8.060 790,720
Jan 9, 2025 8.070 8.080 8.010 8.010 8.010 608,000
Jan 8, 2025 8.310 8.310 8.000 8.080 8.080 1,143,000
Jan 7, 2025 8.340 8.380 8.200 8.220 8.220 1,081,000
Jan 6, 2025 8.380 8.400 8.290 8.390 8.390 948,000
Jan 3, 2025 8.390 8.510 8.270 8.400 8.400 1,240,000
Jan 2, 2025 8.770 8.770 8.350 8.390 8.390 1,802,000
Dec 31, 2024 8.780 8.780 8.780 8.780 8.780 -
Dec 30, 2024 8.500 8.640 8.450 8.590 8.590 1,356,000
Dec 27, 2024 8.500 8.520 8.430 8.500 8.500 664,000
Dec 24, 2024 8.450 8.450 8.450 8.450 8.450 -
Dec 23, 2024 8.310 8.500 8.230 8.420 8.420 641,427
Dec 20, 2024 8.400 8.600 8.400 8.460 8.460 881,000
Dec 19, 2024 8.420 8.510 8.290 8.430 8.430 635,000
Dec 18, 2024 8.370 8.420 8.300 8.420 8.420 387,000
Dec 17, 2024 8.370 8.370 8.230 8.250 8.250 784,000
Dec 16, 2024 8.440 8.440 8.260 8.270 8.270 826,088
Dec 13, 2024 8.520 8.520 8.310 8.330 8.330 944,000
Dec 12, 2024 8.460 8.630 8.380 8.530 8.530 2,147,000
Dec 11, 2024 8.430 8.590 8.420 8.490 8.490 1,630,000
Dec 10, 2024 8.490 8.640 8.390 8.430 8.430 2,256,000
Dec 9, 2024 8.330 8.400 8.230 8.390 8.390 1,194,000
Dec 6, 2024 8.200 8.300 8.170 8.280 8.280 570,500
Dec 5, 2024 8.260 8.260 8.130 8.200 8.200 640,000
Dec 4, 2024 8.330 8.380 8.230 8.290 8.290 537,000
Dec 3, 2024 8.310 8.420 8.300 8.340 8.340 700,000
Dec 2, 2024 8.230 8.460 8.220 8.400 8.400 1,508,000
Nov 29, 2024 8.050 8.230 7.940 8.230 8.230 1,380,000
Nov 28, 2024 8.100 8.100 7.960 7.970 7.970 543,000
Nov 27, 2024 8.000 8.060 7.840 8.060 8.060 1,044,000
Nov 26, 2024 8.020 8.020 7.910 7.910 7.910 384,000
Nov 25, 2024 7.860 8.000 7.850 7.960 7.960 705,000
Nov 22, 2024 8.050 8.140 7.830 7.850 7.850 1,653,000
Nov 21, 2024 8.130 8.130 8.040 8.050 8.050 864,000
Nov 20, 2024 8.060 8.160 8.010 8.150 8.150 1,469,000
Nov 19, 2024 8.070 8.170 8.010 8.130 8.130 957,050
Nov 18, 2024 8.090 8.170 8.030 8.060 8.060 1,506,020
Nov 15, 2024 8.100 8.120 8.020 8.100 8.100 812,000
Nov 14, 2024 8.110 8.170 8.000 8.000 8.000 1,638,000
Nov 13, 2024 8.110 8.190 8.040 8.160 8.160 1,653,297
Nov 12, 2024 8.270 8.450 8.110 8.150 8.150 1,857,000
Nov 11, 2024 8.300 8.340 8.170 8.280 8.280 1,596,000
Nov 8, 2024 8.570 8.660 8.350 8.400 8.400 1,594,000
Nov 7, 2024 8.300 8.550 8.250 8.520 8.520 2,378,000
Nov 6, 2024 8.310 8.340 8.180 8.300 8.300 1,453,000
Nov 5, 2024 8.190 8.350 8.190 8.340 8.340 1,255,000
Nov 4, 2024 8.340 8.370 8.190 8.230 8.230 1,093,000
Nov 1, 2024 8.130 8.370 8.100 8.320 8.320 1,944,000
Oct 31, 2024 8.180 8.280 8.120 8.130 8.130 1,462,000
Oct 30, 2024 8.330 8.440 8.160 8.180 8.180 1,817,360
Oct 29, 2024 8.440 8.540 8.300 8.420 8.420 1,687,900
Oct 28, 2024 8.290 8.470 8.210 8.440 8.440 1,825,530
Oct 25, 2024 8.260 8.320 8.250 8.290 8.290 903,000
Oct 24, 2024 8.490 8.490 8.200 8.220 8.220 1,803,000
Oct 23, 2024 8.430 8.470 8.350 8.430 8.430 1,324,000
Oct 22, 2024 8.400 8.460 8.340 8.420 8.420 869,000
Oct 21, 2024 8.350 8.470 8.280 8.350 8.350 1,489,500
Oct 18, 2024 8.100 8.460 8.100 8.370 8.370 1,864,000
Oct 17, 2024 8.230 8.350 8.000 8.010 8.010 1,511,000
Oct 16, 2024 8.390 8.410 8.170 8.200 8.200 1,503,000
Oct 15, 2024 8.760 8.760 8.260 8.350 8.350 2,324,000
Oct 14, 2024 8.780 8.900 8.430 8.650 8.650 2,959,670
Oct 10, 2024 8.730 9.070 8.700 8.870 8.870 3,309,000
Oct 9, 2024 9.070 9.070 8.360 8.700 8.700 6,663,000
Oct 8, 2024 10.200 10.200 8.820 8.900 8.900 10,218,000
Oct 7, 2024 9.570 9.970 9.570 9.970 9.970 1,651,398
Oct 4, 2024 9.180 9.570 9.010 9.570 9.570 1,516,000
Oct 3, 2024 9.430 9.550 8.860 9.240 9.240 1,908,039
Oct 2, 2024 9.240 9.430 9.070 9.390 9.390 1,980,000
Sep 30, 2024 9.000 9.320 8.710 9.210 9.210 6,266,000
Sep 27, 2024 8.170 8.810 8.170 8.600 8.600 5,332,000
Sep 26, 2024 7.830 8.100 7.790 8.100 8.100 1,808,000
Sep 25, 2024 7.780 7.960 7.760 7.770 7.770 1,939,000
Sep 24, 2024 7.570 7.730 7.530 7.700 7.700 2,497,000
Sep 23, 2024 7.590 7.640 7.460 7.520 7.520 1,153,262
Sep 20, 2024 7.590 7.630 7.500 7.590 7.590 1,004,354
Sep 19, 2024 7.300 7.560 7.280 7.520 7.520 1,978,000
Sep 17, 2024 7.350 7.350 7.210 7.300 7.300 137,000
Sep 16, 2024 7.250 7.310 7.240 7.310 7.310 222,000
Sep 13, 2024 7.140 7.380 7.030 7.290 7.290 1,614,000
Sep 12, 2024 7.220 7.220 7.030 7.100 7.100 4,428,000
Sep 11, 2024 7.280 7.300 7.050 7.170 7.170 2,874,292
Sep 10, 2024 7.450 7.440 7.150 7.210 7.210 2,480,000
Sep 9, 2024 7.530 7.530 7.250 7.390 7.390 2,329,000
Sep 5, 2024 7.400 7.540 7.210 7.500 7.500 3,025,000
Sep 4, 2024 7.460 7.450 7.180 7.240 7.240 2,912,000
Sep 3, 2024 7.560 7.560 7.370 7.410 7.410 3,117,300
Sep 2, 2024 8.260 8.260 7.460 7.540 7.540 9,487,000
Aug 30, 2024 8.440 8.570 8.350 8.450 8.450 1,542,000
Aug 29, 2024 8.480 8.480 8.310 8.440 8.440 1,258,000
Aug 28, 2024 8.560 8.560 8.380 8.380 8.380 1,093,000
Aug 27, 2024 8.560 8.650 8.470 8.630 8.630 986,000
Aug 26, 2024 8.700 8.710 8.550 8.560 8.560 333,000
Aug 23, 2024 8.640 8.740 8.560 8.620 8.620 569,000
Aug 22, 2024 8.720 8.720 8.520 8.640 8.640 659,000
Aug 21, 2024 8.750 8.820 8.660 8.680 8.680 508,000
Aug 20, 2024 8.770 8.800 8.740 8.750 8.750 207,000
Aug 19, 2024 8.720 8.880 8.750 8.760 8.760 519,000
Aug 16, 2024 8.820 8.830 8.700 8.710 8.710 270,000
Aug 15, 2024 8.800 8.840 8.690 8.730 8.730 224,000
Aug 14, 2024 8.780 8.780 8.670 8.740 8.740 300,000
Aug 13, 2024 8.890 8.890 8.680 8.780 8.780 492,000
Aug 12, 2024 8.900 8.940 8.830 8.830 8.830 378,000
Aug 9, 2024 8.970 8.970 8.810 8.900 8.900 669,000
Aug 8, 2024 8.820 8.940 8.750 8.870 8.870 885,000
Aug 7, 2024 8.680 8.850 8.570 8.850 8.850 701,000
Aug 6, 2024 8.300 8.650 8.300 8.650 8.650 727,000
Aug 5, 2024 8.610 8.670 8.370 8.390 8.390 1,044,000
Aug 2, 2024 8.480 8.680 8.450 8.610 8.610 778,000
Aug 1, 2024 8.670 8.700 8.480 8.530 8.530 379,000
Jul 31, 2024 8.350 8.680 8.320 8.600 8.600 965,000
Jul 30, 2024 8.380 8.390 8.250 8.330 8.330 1,629,000
Jul 29, 2024 8.530 8.530 8.370 8.370 8.370 1,398,000
Jul 26, 2024 8.540 8.570 8.490 8.500 8.500 692,000
Jul 25, 2024 8.640 8.630 8.500 8.540 8.540 972,000
Jul 24, 2024 8.600 8.650 8.530 8.590 8.590 980,000
Jul 23, 2024 8.690 8.690 8.530 8.530 8.530 1,842,000
Jul 22, 2024 8.840 8.880 8.660 8.690 8.690 1,471,000
Jul 19, 2024 8.980 8.900 8.800 8.810 8.810 906,000
Jul 18, 2024 8.920 9.030 8.900 8.900 8.900 1,087,000
Jul 17, 2024 8.900 8.940 8.780 8.910 8.910 1,011,000
Jul 16, 2024 8.800 8.900 8.780 8.880 8.880 538,000
Jul 15, 2024 8.950 8.950 8.820 8.850 8.850 397,000
Jul 12, 2024 8.980 9.090 8.890 8.950 8.950 901,000
Jul 11, 2024 8.860 8.940 8.800 8.910 8.910 712,100
Jul 10, 2024 8.850 8.950 8.740 8.750 8.750 455,146
Jul 9, 2024 8.900 8.900 8.700 8.850 8.850 873,000
Jul 8, 2024 9.010 9.010 8.810 8.830 8.830 665,000
Jul 5, 2024 8.900 9.080 8.890 8.980 8.980 735,000
Jul 4, 2024 9.000 9.040 8.900 8.930 8.930 467,000
Jul 3, 2024 8.960 9.100 8.950 9.000 9.000 666,000
Jul 2, 2024 9.130 9.160 8.930 8.930 8.930 1,390,355
Jun 28, 2024 9.000 9.060 8.770 9.010 9.010 1,410,805
Jun 27, 2024 9.080 9.080 8.770 8.840 8.840 919,000
Jun 26, 2024 8.920 9.010 8.800 9.010 9.010 1,153,000
Jun 25, 2024 8.970 9.060 8.780 8.800 8.800 2,924,000
Jun 24, 2024 9.090 9.100 8.920 8.970 8.970 1,553,000
Jun 21, 2024 9.310 9.330 9.050 9.110 9.110 2,475,000
Jun 20, 2024 9.630 9.650 9.300 9.320 9.320 1,049,000
Jun 19, 2024 9.580 9.600 9.430 9.570 9.570 723,000
Jun 18, 2024 9.330 9.570 9.280 9.480 9.480 1,211,000
Jun 17, 2024 9.300 9.390 9.220 9.330 9.330 859,000
Jun 14, 2024 9.260 9.430 9.190 9.290 9.290 895,046
Jun 13, 2024 9.400 9.460 9.230 9.250 9.250 960,100
Jun 12, 2024 0.330 Dividend
Jun 12, 2024 9.500 9.770 9.200 9.400 9.400 2,366,000
Jun 11, 2024 9.910 9.910 9.520 9.580 9.250 1,967,000
Jun 7, 2024 10.180 10.280 9.880 9.900 9.559 2,349,098
Jun 6, 2024 10.060 10.380 9.940 10.020 9.675 5,571,000
Jun 5, 2024 9.620 9.920 9.610 9.840 9.501 1,054,000
Jun 4, 2024 9.440 9.690 9.440 9.650 9.318 694,000
Jun 3, 2024 9.560 9.760 9.460 9.460 9.134 916,000
May 31, 2024 9.480 9.790 9.480 9.570 9.240 1,685,000
May 30, 2024 9.510 9.680 9.500 9.510 9.182 791,000
May 29, 2024 9.610 9.860 9.550 9.600 9.269 1,000,000
May 28, 2024 9.780 9.940 9.660 9.680 9.347 633,000
May 27, 2024 9.580 9.860 9.580 9.840 9.501 1,067,000
May 24, 2024 9.870 9.870 9.600 9.670 9.337 1,559,000
May 23, 2024 10.280 10.280 9.700 9.750 9.414 4,578,000
May 22, 2024 9.890 10.320 9.890 10.260 9.907 3,663,000
May 21, 2024 10.160 10.180 9.860 9.890 9.549 2,174,000
May 20, 2024 10.280 10.440 10.200 10.200 9.849 1,380,000
May 17, 2024 10.500 10.720 10.160 10.300 9.945 2,807,573
May 16, 2024 10.440 10.460 10.200 10.400 10.042 2,816,000
May 14, 2024 10.460 10.740 10.400 10.460 10.100 2,381,000
May 13, 2024 10.180 10.560 10.180 10.480 10.119 3,791,000
May 10, 2024 9.910 10.260 9.910 10.160 9.810 3,156,000
May 9, 2024 9.680 9.950 9.600 9.930 9.588 2,168,000
May 8, 2024 9.730 9.840 9.520 9.600 9.269 1,369,000
May 7, 2024 9.680 9.830 9.650 9.730 9.395 2,428,000
May 6, 2024 9.460 9.720 9.420 9.680 9.347 2,165,000
May 3, 2024 9.600 9.660 9.380 9.420 9.096 276,000
May 2, 2024 9.390 9.500 9.270 9.390 9.067 462,000
Apr 30, 2024 9.580 9.850 9.490 9.570 9.240 2,117,000
Apr 29, 2024 9.680 9.690 9.390 9.490 9.163 2,816,000
Apr 26, 2024 9.330 9.610 9.330 9.600 9.269 1,602,000
Apr 25, 2024 9.190 9.420 9.190 9.280 8.960 1,262,000
Apr 24, 2024 9.160 9.260 9.020 9.260 8.941 1,509,000
Apr 23, 2024 9.120 9.190 9.040 9.100 8.787 782,109
Apr 22, 2024 9.010 9.130 9.010 9.080 8.767 542,000
Apr 19, 2024 8.980 9.080 8.950 9.030 8.719 502,000
Apr 18, 2024 9.030 9.090 8.970 9.030 8.719 451,000
Apr 17, 2024 9.000 9.150 8.940 9.030 8.719 790,000
Apr 16, 2024 9.050 9.110 8.920 8.970 8.661 606,000
Apr 15, 2024 9.100 9.180 8.960 9.050 8.738 717,750
Apr 12, 2024 9.160 9.310 9.160 9.200 8.883 865,000
Apr 11, 2024 9.090 9.310 9.090 9.240 8.922 1,002,000
Apr 10, 2024 9.040 9.230 9.030 9.180 8.864 1,274,000
Apr 9, 2024 9.080 9.170 8.960 9.160 8.844 907,000
Apr 8, 2024 9.030 9.150 8.950 9.000 8.690 845,000
Apr 5, 2024 9.000 9.100 8.880 8.880 8.574 492,000
Apr 3, 2024 9.250 9.250 9.090 9.100 8.787 835,500
Apr 2, 2024 9.010 9.300 9.010 9.190 8.873 1,464,000
Mar 28, 2024 8.940 9.090 8.850 8.950 8.642 1,268,000
Mar 27, 2024 9.000 9.130 8.940 8.940 8.632 918,000
Mar 26, 2024 9.130 9.130 8.950 9.010 8.700 1,678,362
Mar 25, 2024 9.130 9.130 9.090 9.130 8.816 1,043,000
Mar 22, 2024 9.400 9.410 9.180 9.220 8.902 1,305,000
Mar 21, 2024 9.510 9.510 9.400 9.410 9.086 982,000
Mar 20, 2024 9.370 9.460 9.310 9.460 9.134 1,658,000
Mar 19, 2024 9.630 9.760 9.400 9.410 9.086 1,342,000
Mar 18, 2024 9.330 9.680 9.250 9.630 9.298 3,353,400
Mar 15, 2024 9.370 9.460 9.250 9.410 9.086 2,190,000
Mar 14, 2024 9.540 9.590 9.370 9.440 9.115 760,000
Mar 13, 2024 9.540 9.580 9.330 9.480 9.153 879,000
Mar 12, 2024 9.400 9.570 9.310 9.530 9.202 1,577,100
Mar 11, 2024 9.240 9.360 9.240 9.330 9.009 764,000
Mar 8, 2024 9.520 9.400 9.220 9.240 8.922 1,301,000
Mar 7, 2024 9.510 9.550 9.250 9.260 8.941 1,591,116
Mar 6, 2024 9.400 9.660 9.360 9.610 9.279 899,000
Mar 5, 2024 9.560 9.560 9.380 9.380 9.057 2,008,000
Mar 4, 2024 9.440 9.560 9.350 9.560 9.231 1,004,000
Mar 1, 2024 9.360 9.440 9.230 9.370 9.047 1,351,000
Feb 29, 2024 9.400 9.460 9.310 9.350 9.028 1,285,000
Feb 28, 2024 9.580 9.690 9.310 9.370 9.047 1,466,000
Feb 27, 2024 9.470 9.530 9.270 9.510 9.182 2,463,000
Feb 26, 2024 9.690 9.780 9.380 9.470 9.144 2,817,000
Feb 23, 2024 9.680 9.690 9.570 9.670 9.337 1,202,103
Feb 22, 2024 9.670 9.750 9.520 9.690 9.356 1,710,000
Feb 21, 2024 9.620 9.690 9.420 9.510 9.182 3,632,000
Feb 20, 2024 9.410 9.630 9.360 9.550 9.221 901,000
Feb 19, 2024 9.600 9.600 9.200 9.410 9.086 787,000
Feb 16, 2024 9.250 9.590 9.070 9.580 9.250 340,000
Feb 15, 2024 9.130 9.270 9.000 9.130 8.816 236,000
Feb 14, 2024 9.870 9.870 8.880 9.130 8.816 575,000
Feb 9, 2024 9.270 9.270 9.270 9.270 8.951 -
Feb 8, 2024 9.300 9.510 9.240 9.390 9.067 823,000
Feb 7, 2024 9.210 9.470 9.060 9.190 8.873 2,812,000
Feb 6, 2024 8.810 9.250 8.780 9.140 8.825 2,612,000
Feb 5, 2024 9.210 9.390 8.750 8.750 8.449 5,202,883
Feb 2, 2024 9.510 9.740 9.030 9.200 8.883 9,592,000
Feb 1, 2024 9.500 9.880 9.310 9.630 9.298 14,834,000
Jan 31, 2024 9.300 9.600 9.010 9.450 9.124 35,407,478
Jan 30, 2024 9.990 9.990 9.020 9.300 8.980 32,575,183
Jan 29, 2024 11.060 11.340 11.020 11.120 10.737 1,218,000
Jan 26, 2024 11.040 11.240 10.760 10.880 10.505 815,000
Jan 25, 2024 11.180 11.360 10.960 11.240 10.853 448,260
Jan 24, 2024 10.880 11.240 10.720 11.240 10.853 2,117,000
Jan 23, 2024 10.360 10.960 10.280 10.660 10.293 4,691,000
Jan 22, 2024 10.840 10.920 10.460 10.520 10.158 733,111
Jan 19, 2024 11.040 11.160 10.820 10.840 10.467 440,000
Jan 18, 2024 10.820 11.100 10.800 11.040 10.660 786,000
Jan 17, 2024 11.220 11.280 10.860 10.980 10.602 1,668,000
Jan 16, 2024 11.540 11.560 11.040 11.340 10.949 1,073,000
Jan 15, 2024 11.540 11.540 11.540 11.540 11.142 -

Related Tickers

PHO.OL Photocure ASA
56.70
-2.41%
 
0867.HK CMS
7.150
+0.14%
 
HROW Harrow, Inc.
34.46
-6.03%
 
CGC Canopy Growth Corporation
2.3650
-3.47%
 
TLRY Tilray Brands, Inc.
1.1750
-4.47%