Beijing Tong Ren Tang Chinese Medicine Company Limited (3613.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 9.500 | 9.770 | 9.200 | 9.400 | 9.400 | 2,366,000 |
| Jun 11, 2024 | 9.910 | 9.910 | 9.520 | 9.580 | 9.580 | 1,967,000 |
| Jun 07, 2024 | 10.180 | 10.280 | 9.880 | 9.900 | 9.900 | 2,349,098 |
| Jun 06, 2024 | 10.060 | 10.380 | 9.940 | 10.020 | 10.020 | 5,571,000 |
| Jun 05, 2024 | 9.620 | 9.920 | 9.610 | 9.840 | 9.840 | 1,054,000 |
| Jun 04, 2024 | 9.440 | 9.690 | 9.440 | 9.650 | 9.650 | 694,000 |
| Jun 04, 2024 | 0.33 Dividend | |||||
| Jun 03, 2024 | 9.560 | 9.760 | 9.460 | 9.460 | 9.130 | 916,000 |
| May 31, 2024 | 9.480 | 9.790 | 9.480 | 9.570 | 9.236 | 1,685,000 |
| May 30, 2024 | 9.510 | 9.680 | 9.500 | 9.510 | 9.178 | 791,000 |
| May 29, 2024 | 9.610 | 9.860 | 9.550 | 9.600 | 9.265 | 1,000,000 |
| May 28, 2024 | 9.780 | 9.940 | 9.660 | 9.680 | 9.342 | 633,000 |
| May 27, 2024 | 9.580 | 9.860 | 9.580 | 9.840 | 9.497 | 1,067,000 |
| May 24, 2024 | 9.870 | 9.870 | 9.600 | 9.670 | 9.333 | 1,559,000 |
| May 23, 2024 | 10.280 | 10.280 | 9.700 | 9.750 | 9.410 | 4,578,000 |
| May 22, 2024 | 9.890 | 10.320 | 9.890 | 10.260 | 9.902 | 3,663,000 |
| May 21, 2024 | 10.160 | 10.180 | 9.860 | 9.890 | 9.545 | 2,174,000 |
| May 20, 2024 | 10.280 | 10.440 | 10.200 | 10.200 | 9.844 | 1,380,000 |
| May 17, 2024 | 10.500 | 10.720 | 10.160 | 10.300 | 9.941 | 2,807,573 |
| May 16, 2024 | 10.440 | 10.460 | 10.200 | 10.400 | 10.037 | 2,816,000 |
| May 14, 2024 | 10.460 | 10.740 | 10.400 | 10.460 | 10.095 | 2,381,000 |
| May 13, 2024 | 10.180 | 10.560 | 10.180 | 10.480 | 10.114 | 3,791,000 |
| May 10, 2024 | 9.910 | 10.260 | 9.910 | 10.160 | 9.806 | 3,156,000 |
| May 09, 2024 | 9.680 | 9.950 | 9.600 | 9.930 | 9.584 | 2,168,000 |
| May 08, 2024 | 9.730 | 9.840 | 9.520 | 9.600 | 9.265 | 1,369,000 |
| May 07, 2024 | 9.680 | 9.830 | 9.650 | 9.730 | 9.391 | 2,428,000 |
| May 06, 2024 | 9.460 | 9.720 | 9.420 | 9.680 | 9.342 | 2,165,000 |
| May 03, 2024 | 9.600 | 9.660 | 9.380 | 9.420 | 9.091 | 276,000 |
| May 02, 2024 | 9.390 | 9.500 | 9.270 | 9.390 | 9.062 | 462,000 |
| Apr 30, 2024 | 9.580 | 9.850 | 9.490 | 9.570 | 9.236 | 2,117,000 |
| Apr 29, 2024 | 9.680 | 9.690 | 9.390 | 9.490 | 9.159 | 2,816,000 |
| Apr 26, 2024 | 9.330 | 9.610 | 9.330 | 9.600 | 9.265 | 1,602,000 |
| Apr 25, 2024 | 9.190 | 9.420 | 9.190 | 9.280 | 8.956 | 1,262,000 |
| Apr 24, 2024 | 9.160 | 9.260 | 9.020 | 9.260 | 8.937 | 1,509,000 |
| Apr 23, 2024 | 9.120 | 9.190 | 9.040 | 9.100 | 8.783 | 782,109 |
| Apr 22, 2024 | 9.010 | 9.130 | 9.010 | 9.080 | 8.763 | 542,000 |
| Apr 19, 2024 | 8.980 | 9.080 | 8.950 | 9.030 | 8.715 | 502,000 |
| Apr 18, 2024 | 9.030 | 9.090 | 8.970 | 9.030 | 8.715 | 451,000 |
| Apr 17, 2024 | 9.000 | 9.150 | 8.940 | 9.030 | 8.715 | 790,000 |
| Apr 16, 2024 | 9.050 | 9.110 | 8.920 | 8.970 | 8.657 | 606,000 |
| Apr 15, 2024 | 9.100 | 9.180 | 8.960 | 9.050 | 8.734 | 717,750 |
| Apr 12, 2024 | 9.160 | 9.310 | 9.160 | 9.200 | 8.879 | 865,000 |
| Apr 11, 2024 | 9.090 | 9.310 | 9.090 | 9.240 | 8.918 | 1,002,000 |
| Apr 10, 2024 | 9.040 | 9.230 | 9.030 | 9.180 | 8.860 | 1,274,000 |
| Apr 09, 2024 | 9.080 | 9.170 | 8.960 | 9.160 | 8.840 | 907,000 |
| Apr 08, 2024 | 9.030 | 9.150 | 8.950 | 9.000 | 8.686 | 845,000 |
| Apr 05, 2024 | 9.000 | 9.100 | 8.880 | 8.880 | 8.570 | 492,000 |
| Apr 03, 2024 | 9.250 | 9.250 | 9.090 | 9.100 | 8.783 | 835,500 |
| Apr 02, 2024 | 9.010 | 9.300 | 9.010 | 9.190 | 8.869 | 1,464,000 |
| Mar 28, 2024 | 8.940 | 9.090 | 8.850 | 8.950 | 8.638 | 1,268,000 |
| Mar 27, 2024 | 9.000 | 9.130 | 8.940 | 8.940 | 8.628 | 918,000 |
| Mar 26, 2024 | 9.130 | 9.130 | 8.950 | 9.010 | 8.696 | 1,678,362 |
| Mar 25, 2024 | 9.130 | 9.130 | 9.090 | 9.130 | 8.812 | 1,043,000 |
| Mar 22, 2024 | 9.400 | 9.410 | 9.180 | 9.220 | 8.898 | 1,305,000 |
| Mar 21, 2024 | 9.510 | 9.510 | 9.400 | 9.410 | 9.082 | 982,000 |
| Mar 20, 2024 | 9.370 | 9.460 | 9.310 | 9.460 | 9.130 | 1,658,000 |
| Mar 19, 2024 | 9.630 | 9.760 | 9.400 | 9.410 | 9.082 | 1,342,000 |
| Mar 18, 2024 | 9.330 | 9.680 | 9.250 | 9.630 | 9.294 | 3,353,400 |
| Mar 15, 2024 | 9.370 | 9.460 | 9.250 | 9.410 | 9.082 | 2,190,000 |
| Mar 14, 2024 | 9.540 | 9.590 | 9.370 | 9.440 | 9.111 | 760,000 |
| Mar 13, 2024 | 9.540 | 9.580 | 9.330 | 9.480 | 9.149 | 879,000 |
| Mar 12, 2024 | 9.400 | 9.570 | 9.310 | 9.530 | 9.198 | 1,577,100 |
| Mar 11, 2024 | 9.240 | 9.360 | 9.240 | 9.330 | 9.005 | 764,000 |
| Mar 08, 2024 | 9.520 | 9.400 | 9.220 | 9.240 | 8.918 | 1,301,000 |
| Mar 07, 2024 | 9.510 | 9.550 | 9.250 | 9.260 | 8.937 | 1,591,116 |
| Mar 06, 2024 | 9.400 | 9.660 | 9.360 | 9.610 | 9.275 | 899,000 |
| Mar 05, 2024 | 9.560 | 9.560 | 9.380 | 9.380 | 9.053 | 2,008,000 |
| Mar 04, 2024 | 9.440 | 9.560 | 9.350 | 9.560 | 9.227 | 1,004,000 |
| Mar 01, 2024 | 9.360 | 9.440 | 9.230 | 9.370 | 9.043 | 1,351,000 |
| Feb 29, 2024 | 9.400 | 9.460 | 9.310 | 9.350 | 9.024 | 1,285,000 |
| Feb 28, 2024 | 9.580 | 9.690 | 9.310 | 9.370 | 9.043 | 1,466,000 |
| Feb 27, 2024 | 9.470 | 9.530 | 9.270 | 9.510 | 9.178 | 2,463,000 |
| Feb 26, 2024 | 9.690 | 9.780 | 9.380 | 9.470 | 9.140 | 2,817,000 |
| Feb 23, 2024 | 9.680 | 9.690 | 9.570 | 9.670 | 9.333 | 1,202,103 |
| Feb 22, 2024 | 9.670 | 9.750 | 9.520 | 9.690 | 9.352 | 1,710,000 |
| Feb 21, 2024 | 9.620 | 9.690 | 9.420 | 9.510 | 9.178 | 3,632,000 |
| Feb 20, 2024 | 9.410 | 9.630 | 9.360 | 9.550 | 9.217 | 901,000 |
| Feb 19, 2024 | 9.600 | 9.600 | 9.200 | 9.410 | 9.082 | 787,000 |
| Feb 16, 2024 | 9.250 | 9.590 | 9.070 | 9.580 | 9.246 | 340,000 |
| Feb 15, 2024 | 9.130 | 9.270 | 9.000 | 9.130 | 8.812 | 236,000 |
| Feb 14, 2024 | 9.870 | 9.870 | 8.880 | 9.130 | 8.812 | 575,000 |
| Feb 09, 2024 | 9.270 | 9.270 | 9.270 | 9.270 | 8.947 | - |
| Feb 08, 2024 | 9.300 | 9.510 | 9.240 | 9.390 | 9.062 | 823,000 |
| Feb 07, 2024 | 9.210 | 9.470 | 9.060 | 9.190 | 8.869 | 2,812,000 |
| Feb 06, 2024 | 8.810 | 9.250 | 8.780 | 9.140 | 8.821 | 2,612,000 |
| Feb 05, 2024 | 9.210 | 9.390 | 8.750 | 8.750 | 8.445 | 5,202,883 |
| Feb 02, 2024 | 9.510 | 9.740 | 9.030 | 9.200 | 8.879 | 9,592,000 |
| Feb 01, 2024 | 9.500 | 9.880 | 9.310 | 9.630 | 9.294 | 14,834,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.