Skip to main content
China Traditional Chinese Medicine Holdings Co. Limited (HKG:0570)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.700
+0.030 (1.80%)
Apr 29, 2026, 4:08 PM HKT

HKG:0570 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.661.701.661.70-1.80%10,500,000
Apr 28, 20261.711.721.661.671.67-2.34%19,518,000
Apr 27, 20261.731.741.701.711.71-1.72%12,494,000
Apr 24, 20261.731.741.701.741.741.16%17,060,000
Apr 23, 20261.771.771.721.721.72-2.82%21,033,402
Apr 22, 20261.791.791.761.771.77-1.67%16,770,000
Apr 21, 20261.791.801.781.801.801.12%11,210,000
Apr 20, 20261.791.801.761.781.78-1.11%15,080,000
Apr 17, 20261.811.821.781.801.80-1.10%8,320,000
Apr 16, 20261.811.821.801.821.821.11%7,908,000
Apr 15, 20261.801.811.791.801.800.56%10,638,000
Apr 14, 20261.801.801.771.791.790.56%11,978,000
Apr 13, 20261.821.821.781.781.78-1.66%9,432,000
Apr 10, 20261.821.841.811.811.81-0.55%7,972,000
Apr 9, 20261.851.861.811.821.82-1.62%10,878,000
Apr 8, 20261.811.851.811.851.852.78%10,882,690
Apr 2, 20261.821.821.791.801.80-0.55%17,440,000
Apr 1, 20261.791.821.781.811.812.26%16,652,000
Mar 31, 20261.801.841.771.771.77-2.21%17,176,000
Mar 30, 20261.811.831.791.811.81-0.55%12,224,000
Mar 27, 20261.771.861.771.821.821.68%20,900,000
Mar 26, 20261.801.841.781.791.79-0.56%12,459,400
Mar 25, 20261.791.811.791.801.801.12%16,674,000
Mar 24, 20261.811.831.761.781.78-1.11%21,680,000
Mar 23, 20261.841.841.781.801.80-4.26%34,760,000
Mar 20, 20261.891.891.841.881.88-0.53%25,946,000
Mar 19, 20261.951.951.871.891.89-3.08%25,420,000
Mar 18, 20261.961.961.941.951.95-9,712,235
Mar 17, 20261.961.981.941.951.95-0.51%7,822,554
Mar 16, 20261.941.961.921.961.960.51%21,973,520
Mar 13, 20261.961.961.921.951.95-0.51%8,376,000
Mar 12, 20261.951.961.931.961.960.51%10,968,000
Mar 11, 20261.961.971.941.951.95-0.51%10,620,000
Mar 10, 20261.961.981.951.961.96-11,652,000
Mar 9, 20261.931.961.921.961.96-14,384,000
Mar 6, 20261.921.961.911.961.962.08%10,906,420
Mar 5, 20261.931.951.921.921.92-0.52%9,474,000
Mar 4, 20261.941.941.901.931.93-0.52%18,202,000
Mar 3, 20261.981.991.931.941.94-2.02%28,166,500
Mar 2, 20262.002.011.971.981.98-1.98%23,118,000
Feb 27, 20262.022.032.002.022.02-10,720,000
Feb 26, 20262.062.072.012.022.02-1.94%10,444,000
Feb 25, 20262.062.092.052.062.06-10,047,000
Feb 24, 20262.072.082.052.062.06-1.44%9,420,000
Feb 23, 20262.092.102.082.092.090.48%3,182,000
Feb 20, 20262.042.082.032.082.081.46%4,336,000
Feb 16, 20262.022.052.022.052.050.49%964,000
Feb 13, 20262.032.042.012.042.04-8,524,000
Feb 12, 20262.072.072.032.042.04-0.97%7,922,000
Feb 11, 20262.062.072.042.062.060.49%6,886,000
Feb 10, 20262.032.072.032.052.050.99%10,372,000
Feb 9, 20262.002.041.982.032.03-1.93%46,608,000
Feb 6, 20262.152.242.072.072.07-87,958,000
Feb 5, 20262.042.072.032.072.071.47%10,742,000
Feb 4, 20262.012.041.992.042.041.49%12,736,000
Feb 3, 20262.022.031.982.012.01-0.50%12,998,000
Feb 2, 20262.052.052.002.022.02-1.94%15,748,000
Jan 30, 20262.092.102.042.062.06-1.44%17,538,000
Jan 29, 20262.092.102.052.092.09-24,786,000
Jan 28, 20262.152.152.072.092.09-4.57%45,232,000
Jan 27, 20262.232.242.182.192.19-1.79%8,582,000
Jan 26, 20262.202.232.182.232.231.83%11,714,000
Jan 23, 20262.182.202.172.192.19-6,380,000
Jan 22, 20262.172.212.142.192.190.92%18,550,000
Jan 21, 20262.132.172.132.172.170.93%7,938,000
Jan 20, 20262.152.152.132.152.15-6,046,000
Jan 19, 20262.182.182.132.152.15-1.38%8,672,000
Jan 16, 20262.182.192.152.182.18-9,632,040
Jan 15, 20262.202.212.172.182.18-0.91%8,122,000
Jan 14, 20262.182.232.172.202.201.38%21,326,000
Jan 13, 20262.182.192.162.172.17-13,942,000
Jan 12, 20262.162.182.142.172.170.93%15,862,000
Jan 9, 20262.152.162.132.152.150.47%6,690,000
Jan 8, 20262.162.162.132.142.14-0.93%8,024,000
Jan 7, 20262.162.192.152.162.16-0.46%8,818,000
Jan 6, 20262.152.172.142.172.170.93%10,368,000
Jan 5, 20262.112.162.092.152.151.42%11,902,000
Jan 2, 20262.082.122.072.122.121.44%3,012,000
Dec 31, 20252.092.102.072.092.090.48%6,954,000
Dec 30, 20252.132.122.082.082.08-2.35%20,530,000
Dec 29, 20252.162.162.122.132.13-1.39%13,562,000
Dec 24, 20252.152.172.152.162.160.93%3,978,951
Dec 23, 20252.162.172.142.142.14-0.93%10,512,000
Dec 22, 20252.182.182.152.162.16-0.92%6,086,000
Dec 19, 20252.172.182.162.182.180.93%7,510,000
Dec 18, 20252.132.172.112.162.161.41%10,152,000
Dec 17, 20252.152.152.112.132.13-15,120,000
Dec 16, 20252.182.182.122.132.13-1.84%15,180,000
Dec 15, 20252.182.202.172.172.17-1.36%9,068,000
Dec 12, 20252.182.202.182.202.201.38%6,666,000
Dec 11, 20252.202.212.162.172.17-0.91%10,314,000
Dec 10, 20252.222.222.172.192.19-0.90%12,598,000
Dec 9, 20252.292.292.212.212.21-3.49%27,190,980
Dec 8, 20252.312.312.282.292.29-0.87%16,263,190
Dec 5, 20252.322.322.282.312.31-0.86%16,177,750
Dec 4, 20252.342.342.312.332.33-0.43%6,876,000
Dec 3, 20252.352.352.332.342.34-0.43%6,560,000
Dec 2, 20252.342.362.342.352.350.43%8,420,000
Dec 1, 20252.342.352.322.342.340.43%7,724,000
Nov 28, 20252.352.352.322.332.33-0.43%5,630,000