Beijing Tong Ren Tang Chinese Medicine Company Limited (HKG:3613)
Hong Kong
· Delayed Price · Currency is HKD 7.38
+0.04 (0.54%)
Apr 29, 2026, 4:08 PM HKT
HKG:3613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.34 | 7.40 | 7.31 | 7.34 | - | - | 325,000 |
| Apr 28, 2026 | 7.39 | 7.39 | 7.28 | 7.34 | 7.34 | -0.81% | 1,179,000 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | -1.60% | 1,231,000 |
| Apr 24, 2026 | 7.52 | 7.55 | 7.47 | 7.52 | 7.52 | -0.27% | 597,000 |
| Apr 23, 2026 | 7.63 | 7.63 | 7.52 | 7.54 | 7.54 | -1.05% | 973,000 |
| Apr 22, 2026 | 7.66 | 7.67 | 7.58 | 7.62 | 7.62 | -0.52% | 967,000 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.59 | 7.66 | 7.66 | 0.13% | 491,015 |
| Apr 20, 2026 | 7.62 | 7.66 | 7.53 | 7.65 | 7.65 | 1.06% | 1,185,000 |
| Apr 17, 2026 | 7.72 | 7.77 | 7.54 | 7.57 | 7.57 | -1.94% | 1,368,015 |
| Apr 16, 2026 | 7.68 | 7.74 | 7.65 | 7.72 | 7.72 | 0.78% | 857,122 |
| Apr 15, 2026 | 7.63 | 7.70 | 7.63 | 7.66 | 7.66 | 0.26% | 560,100 |
| Apr 14, 2026 | 7.77 | 7.77 | 7.57 | 7.64 | 7.64 | -0.13% | 1,024,000 |
| Apr 13, 2026 | 7.71 | 7.75 | 7.62 | 7.65 | 7.65 | -1.03% | 898,000 |
| Apr 10, 2026 | 7.72 | 7.82 | 7.71 | 7.73 | 7.73 | 0.13% | 500,000 |
| Apr 9, 2026 | 7.81 | 7.89 | 7.70 | 7.72 | 7.72 | -1.66% | 778,000 |
| Apr 8, 2026 | 7.87 | 7.87 | 7.74 | 7.85 | 7.85 | 1.42% | 801,120 |
| Apr 2, 2026 | 7.78 | 7.80 | 7.71 | 7.74 | 7.74 | -0.26% | 773,000 |
| Apr 1, 2026 | 7.72 | 7.77 | 7.64 | 7.76 | 7.76 | 2.24% | 803,000 |
| Mar 31, 2026 | 7.60 | 7.71 | 7.57 | 7.59 | 7.59 | -0.26% | 897,000 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.53 | 7.61 | 7.61 | -1.30% | 888,000 |
| Mar 27, 2026 | 7.78 | 7.78 | 7.68 | 7.71 | 7.71 | -0.90% | 1,745,000 |
| Mar 26, 2026 | 7.96 | 7.96 | 7.78 | 7.78 | 7.78 | -1.39% | 1,174,100 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.84 | 7.89 | 7.89 | 0.64% | 833,200 |
| Mar 24, 2026 | 8.12 | 8.11 | 7.77 | 7.84 | 7.84 | -0.51% | 1,566,000 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.66 | 7.88 | 7.88 | -5.06% | 6,466,000 |
| Mar 20, 2026 | 8.44 | 8.50 | 8.30 | 8.30 | 8.30 | -1.89% | 917,000 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.45 | 8.46 | 8.46 | -1.17% | 1,144,000 |
| Mar 18, 2026 | 8.59 | 8.59 | 8.50 | 8.56 | 8.56 | 0.12% | 313,409 |
| Mar 17, 2026 | 8.60 | 8.61 | 8.54 | 8.55 | 8.55 | 0.23% | 336,000 |
| Mar 16, 2026 | 8.45 | 8.54 | 8.46 | 8.53 | 8.53 | - | 484,000 |
| Mar 13, 2026 | 8.62 | 8.62 | 8.46 | 8.53 | 8.53 | -1.04% | 659,000 |
| Mar 12, 2026 | 8.64 | 8.64 | 8.53 | 8.62 | 8.62 | 0.23% | 428,000 |
| Mar 11, 2026 | 8.62 | 8.67 | 8.52 | 8.60 | 8.60 | -0.69% | 409,600 |
| Mar 10, 2026 | 8.60 | 8.66 | 8.58 | 8.66 | 8.66 | 0.93% | 407,000 |
| Mar 9, 2026 | 8.47 | 8.58 | 8.42 | 8.58 | 8.58 | - | 1,553,600 |
| Mar 6, 2026 | 8.39 | 8.59 | 8.39 | 8.58 | 8.58 | 1.54% | 481,000 |
| Mar 5, 2026 | 8.53 | 8.59 | 8.40 | 8.45 | 8.45 | 0.24% | 478,000 |
| Mar 4, 2026 | 8.51 | 8.53 | 8.39 | 8.43 | 8.43 | -1.06% | 1,305,000 |
| Mar 3, 2026 | 8.60 | 8.64 | 8.51 | 8.52 | 8.52 | -0.58% | 1,060,111 |
| Mar 2, 2026 | 8.69 | 8.69 | 8.51 | 8.57 | 8.57 | -1.38% | 1,179,000 |
| Feb 27, 2026 | 8.66 | 8.83 | 8.60 | 8.69 | 8.69 | 0.35% | 1,330,000 |
| Feb 26, 2026 | 8.80 | 8.86 | 8.64 | 8.66 | 8.66 | -1.59% | 874,000 |
| Feb 25, 2026 | 8.78 | 8.87 | 8.74 | 8.80 | 8.80 | 0.23% | 970,913 |
| Feb 24, 2026 | 8.90 | 8.97 | 8.70 | 8.78 | 8.78 | -1.57% | 1,523,000 |
| Feb 23, 2026 | 8.73 | 8.92 | 8.73 | 8.92 | 8.92 | 2.18% | 335,000 |
| Feb 20, 2026 | 9.00 | 9.00 | 8.69 | 8.73 | 8.73 | -3.00% | 314,000 |
| Feb 16, 2026 | 8.83 | 9.00 | 8.81 | 9.00 | 9.00 | 1.93% | 90,000 |
| Feb 13, 2026 | 8.98 | 8.98 | 8.68 | 8.83 | 8.83 | 0.11% | 1,139,000 |
| Feb 12, 2026 | 9.01 | 9.06 | 8.79 | 8.82 | 8.82 | -2.11% | 756,000 |
| Feb 11, 2026 | 9.14 | 9.14 | 8.90 | 9.01 | 9.01 | -0.33% | 886,000 |
| Feb 10, 2026 | 9.01 | 9.08 | 8.91 | 9.04 | 9.04 | -0.22% | 632,000 |
| Feb 9, 2026 | 8.98 | 9.06 | 8.92 | 9.06 | 9.06 | 2.26% | 1,517,000 |
| Feb 6, 2026 | 9.18 | 9.38 | 8.86 | 8.86 | 8.86 | 0.45% | 4,891,500 |
| Feb 5, 2026 | 8.70 | 8.82 | 8.60 | 8.82 | 8.82 | 2.56% | 1,236,000 |
| Feb 4, 2026 | 8.64 | 8.72 | 8.55 | 8.60 | 8.60 | -0.46% | 859,000 |
| Feb 3, 2026 | 8.51 | 8.65 | 8.50 | 8.64 | 8.64 | 1.65% | 704,000 |
| Feb 2, 2026 | 8.61 | 8.62 | 8.45 | 8.50 | 8.50 | -1.39% | 991,000 |
| Jan 30, 2026 | 8.56 | 8.66 | 8.51 | 8.62 | 8.62 | -0.46% | 905,000 |
| Jan 29, 2026 | 8.47 | 8.68 | 8.36 | 8.66 | 8.66 | 1.05% | 1,213,000 |
| Jan 28, 2026 | 8.74 | 8.76 | 8.50 | 8.57 | 8.57 | -1.04% | 1,670,000 |
| Jan 27, 2026 | 8.63 | 8.70 | 8.58 | 8.66 | 8.66 | -0.46% | 870,000 |
| Jan 26, 2026 | 8.72 | 8.73 | 8.63 | 8.70 | 8.70 | -0.11% | 1,104,000 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.64 | 8.71 | 8.71 | -0.23% | 940,000 |
| Jan 22, 2026 | 8.63 | 8.77 | 8.63 | 8.73 | 8.73 | 0.58% | 787,000 |
| Jan 21, 2026 | 8.76 | 8.76 | 8.63 | 8.68 | 8.68 | -0.91% | 1,193,000 |
| Jan 20, 2026 | 8.70 | 8.76 | 8.64 | 8.76 | 8.76 | 1.15% | 497,000 |
| Jan 19, 2026 | 8.70 | 8.72 | 8.61 | 8.66 | 8.66 | -0.46% | 924,000 |
| Jan 16, 2026 | 8.70 | 8.75 | 8.66 | 8.70 | 8.70 | -0.11% | 541,000 |
| Jan 15, 2026 | 8.74 | 8.78 | 8.69 | 8.71 | 8.71 | -0.23% | 818,000 |
| Jan 14, 2026 | 8.72 | 8.79 | 8.62 | 8.73 | 8.73 | 0.69% | 1,286,000 |
| Jan 13, 2026 | 8.60 | 8.73 | 8.56 | 8.67 | 8.67 | 0.58% | 1,060,060 |
| Jan 12, 2026 | 8.61 | 8.65 | 8.45 | 8.62 | 8.62 | 0.12% | 1,297,300 |
| Jan 9, 2026 | 8.64 | 8.64 | 8.48 | 8.61 | 8.61 | -0.35% | 920,000 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.52 | 8.64 | 8.64 | - | 688,000 |
| Jan 7, 2026 | 8.68 | 8.68 | 8.57 | 8.64 | 8.64 | -0.35% | 579,000 |
| Jan 6, 2026 | 8.60 | 8.68 | 8.47 | 8.67 | 8.67 | 2.24% | 1,568,000 |
| Jan 5, 2026 | 8.53 | 8.58 | 8.41 | 8.48 | 8.48 | 0.83% | 1,033,210 |
| Jan 2, 2026 | 8.41 | 8.50 | 8.35 | 8.41 | 8.41 | -0.59% | 314,000 |
| Dec 31, 2025 | 8.46 | 8.52 | 8.46 | 8.46 | 8.46 | -0.47% | 255,000 |
| Dec 30, 2025 | 8.51 | 8.59 | 8.42 | 8.50 | 8.50 | -0.70% | 1,393,000 |
| Dec 29, 2025 | 8.68 | 8.68 | 8.55 | 8.56 | 8.56 | -1.27% | 1,289,000 |
| Dec 24, 2025 | 8.74 | 8.74 | 8.64 | 8.67 | 8.67 | 0.12% | 487,285 |
| Dec 23, 2025 | 8.58 | 8.69 | 8.52 | 8.66 | 8.66 | 1.64% | 1,569,000 |
| Dec 22, 2025 | 8.51 | 8.58 | 8.47 | 8.52 | 8.52 | 0.12% | 529,000 |
| Dec 19, 2025 | 8.59 | 8.60 | 8.49 | 8.51 | 8.51 | -0.47% | 1,665,000 |
| Dec 18, 2025 | 8.51 | 8.60 | 8.45 | 8.55 | 8.55 | 0.47% | 757,000 |
| Dec 17, 2025 | 8.57 | 8.57 | 8.44 | 8.51 | 8.51 | 0.24% | 949,000 |
| Dec 16, 2025 | 8.56 | 8.65 | 8.46 | 8.49 | 8.49 | -1.62% | 1,067,000 |
| Dec 15, 2025 | 8.68 | 8.68 | 8.55 | 8.63 | 8.63 | 0.23% | 1,079,000 |
| Dec 12, 2025 | 8.66 | 8.75 | 8.59 | 8.61 | 8.61 | -0.58% | 1,046,000 |
| Dec 11, 2025 | 8.75 | 8.80 | 8.65 | 8.66 | 8.66 | -0.69% | 445,830 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.70 | 8.72 | 8.72 | -1.02% | 421,000 |
| Dec 9, 2025 | 8.91 | 8.91 | 8.75 | 8.81 | 8.81 | -1.12% | 901,115 |
| Dec 8, 2025 | 8.93 | 9.08 | 8.91 | 8.91 | 8.91 | -1.66% | 434,000 |
| Dec 5, 2025 | 9.02 | 9.06 | 8.87 | 9.06 | 9.06 | 1.12% | 683,000 |
| Dec 4, 2025 | 8.96 | 8.97 | 8.86 | 8.96 | 8.96 | 0.67% | 265,000 |
| Dec 3, 2025 | 9.04 | 9.09 | 8.89 | 8.90 | 8.90 | -1.55% | 503,105 |
| Dec 2, 2025 | 9.08 | 9.09 | 9.02 | 9.04 | 9.04 | -0.66% | 505,000 |
| Dec 1, 2025 | 8.95 | 9.22 | 8.92 | 9.10 | 9.10 | 2.36% | 972,000 |
| Nov 28, 2025 | 8.86 | 8.98 | 8.77 | 8.89 | 8.89 | 0.34% | 646,000 |