Skip to main content
China Ting Group Holdings Limited (HKG:3398)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0900
+0.0040 (4.65%)
Apr 29, 2026, 3:15 PM HKT

China Ting Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.090.094.65%338,000
Apr 28, 20260.090.090.080.090.09-6.52%284,000
Apr 27, 20260.100.100.090.090.09-6.12%1,334,000
Apr 24, 20260.130.160.100.100.10-22.83%5,508,000
Apr 23, 20260.060.130.060.130.13135.19%12,962,000
Apr 22, 20260.060.060.050.050.05-46,000
Apr 21, 20260.060.060.050.050.05-24,000
Apr 20, 20260.060.060.050.050.05-1.82%16,000
Apr 17, 20260.060.060.060.060.06--
Apr 16, 20260.060.060.050.060.06-8.33%326,000
Apr 15, 20260.060.060.050.060.063.45%348,000
Apr 14, 20260.060.060.060.060.067.41%684,000
Apr 13, 20260.050.060.050.050.05-8.47%5,024,000
Apr 10, 20260.060.060.060.060.06--
Apr 9, 20260.060.060.060.060.06-6,000
Apr 8, 20260.060.060.060.060.067.27%-
Apr 2, 20260.060.060.050.060.06-12.70%4,000
Apr 1, 20260.060.060.060.060.0614.55%26,000
Mar 31, 20260.060.060.060.060.06--
Mar 30, 20260.060.060.060.060.063.77%8,000
Mar 27, 20260.060.060.050.050.05-13.11%134,000
Mar 26, 20260.060.060.060.060.065.17%-
Mar 25, 20260.060.060.060.060.06-1.69%12,000
Mar 24, 20260.070.070.060.060.06-10.61%82,000
Mar 23, 20260.070.070.070.070.07--
Mar 20, 20260.070.070.060.070.07-12,000
Mar 19, 20260.070.070.070.070.07--
Mar 18, 20260.070.070.060.070.078.20%118,000
Mar 17, 20260.060.060.060.060.06--
Mar 16, 20260.060.060.060.060.06--
Mar 13, 20260.060.060.060.060.06--
Mar 12, 20260.070.070.060.060.06-7.58%6,000
Mar 11, 20260.070.070.060.070.07-2.94%156,000
Mar 10, 20260.070.070.070.070.07--
Mar 9, 20260.070.070.070.070.07--
Mar 6, 20260.070.070.070.070.07--
Mar 5, 20260.070.070.060.070.07-84,000
Mar 4, 20260.070.070.070.070.07-1.45%44,000
Mar 3, 20260.070.070.070.070.072.99%-
Mar 2, 20260.070.070.070.070.07--
Feb 27, 20260.080.080.070.070.07-4.29%4,000
Feb 26, 20260.070.070.070.070.07--
Feb 25, 20260.070.070.070.070.07--
Feb 24, 20260.070.070.070.070.07--
Feb 23, 20260.070.070.070.070.07--
Feb 20, 20260.070.070.070.070.071.45%126,000
Feb 16, 20260.070.070.070.070.07-4.17%102,000
Feb 13, 20260.070.070.070.070.07--
Feb 12, 20260.090.090.070.070.07-15.29%12,000
Feb 11, 20260.080.090.070.090.0914.86%98,000
Feb 10, 20260.070.070.070.070.072.78%10,000
Feb 9, 20260.070.070.070.070.07--
Feb 6, 20260.070.070.070.070.07--
Feb 5, 20260.070.070.070.070.07--
Feb 4, 20260.070.070.070.070.07-1.37%222,000
Feb 3, 20260.080.080.070.070.07-7.59%22,000
Feb 2, 20260.080.080.080.080.08--
Jan 30, 20260.080.080.080.080.08--
Jan 29, 20260.080.080.070.080.0812.86%172,000
Jan 28, 20260.070.070.070.070.07-1.41%34,000
Jan 27, 20260.080.080.070.070.07-6.58%4,000
Jan 26, 20260.070.080.070.080.0826.67%578,000
Jan 23, 20260.060.060.060.060.06-3.23%12,000
Jan 22, 20260.060.060.060.060.06-4.62%136,000
Jan 21, 20260.070.070.070.070.07--
Jan 20, 20260.070.070.070.070.071.56%8,000
Jan 19, 20260.060.070.060.060.0614.29%344,000
Jan 16, 20260.060.060.060.060.06--
Jan 15, 20260.060.060.060.060.06-34,000
Jan 14, 20260.060.060.060.060.06-1.75%4,000
Jan 13, 20260.060.060.060.060.061.79%-
Jan 12, 20260.070.070.060.060.06-12.50%598,000
Jan 9, 20260.060.060.060.060.06--
Jan 8, 20260.060.060.060.060.061.59%-
Jan 7, 20260.060.060.060.060.061.61%-
Jan 6, 20260.060.060.060.060.063.33%5,700
Jan 5, 20260.060.060.060.060.061.69%4,000
Jan 2, 20260.060.060.060.060.06-36,000
Dec 31, 20250.060.060.060.060.06--
Dec 30, 20250.060.060.060.060.06--
Dec 29, 20250.060.060.060.060.06-9.23%14,000
Dec 24, 20250.070.070.070.070.07--
Dec 23, 20250.070.070.070.070.07--
Dec 22, 20250.070.070.070.070.07--
Dec 19, 20250.070.070.070.070.07--
Dec 18, 20250.060.070.060.070.071.56%22,000
Dec 17, 20250.070.070.060.060.06-3.03%32,000
Dec 16, 20250.070.070.070.070.07--
Dec 15, 20250.070.070.070.070.07--
Dec 12, 20250.070.070.070.070.07--
Dec 11, 20250.070.070.070.070.07--
Dec 10, 20250.080.080.070.070.07-5.71%4,000
Dec 9, 20250.070.070.070.070.07-176,000
Dec 8, 20250.070.070.070.070.07-4.11%108,000
Dec 5, 20250.070.070.070.070.07--
Dec 4, 20250.070.070.070.070.072.82%376,000
Dec 3, 20250.080.080.060.070.071.43%36,000
Dec 2, 20250.070.080.070.070.07-5.41%522,000
Dec 1, 20250.080.080.070.070.07-6.33%46,000
Nov 28, 20250.080.080.070.080.086.76%8,000