HKSE - Delayed Quote
HKD
Beijing Tong Ren Tang Chinese Medicine Company Limited (3613.HK)
5.670
+0.045
(+0.80%)
As of 10:20:34 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.700
5.700
5.625
5.680
5.680
103,000
Nov 2, 2026
5.650
5.690
5.590
5.625
5.625
498,000
Oct 30, 2026
5.570
5.680
5.550
5.650
5.650
624,000
Oct 29, 2026
5.630
5.635
5.510
5.535
5.535
604,000
Oct 28, 2026
5.800
5.800
5.520
5.605
5.605
702,000
Oct 27, 2026
5.605
5.700
5.605
5.695
5.695
649,000
Oct 26, 2026
5.575
5.670
5.575
5.630
5.630
800,400
Oct 23, 2026
5.580
5.635
5.545
5.570
5.570
722,000
Oct 22, 2026
5.700
5.700
5.565
5.610
5.610
973,000
Oct 21, 2026
5.810
5.810
5.625
5.670
5.670
1,107,000
Oct 20, 2026
5.825
5.880
5.765
5.775
5.775
1,024,000
Oct 16, 2026
5.800
5.880
5.710
5.750
5.750
782,000
Oct 15, 2026
5.650
5.830
5.630
5.770
5.770
1,384,057
Oct 14, 2026
5.675
5.710
5.605
5.650
5.650
762,000
Oct 13, 2026
5.560
5.655
5.520
5.615
5.615
978,000
Oct 12, 2026
5.575
5.630
5.575
5.590
5.590
658,147
Oct 9, 2026
5.630
5.650
5.505
5.570
5.570
669,000
Oct 8, 2026
5.430
5.640
5.430
5.560
5.560
1,281,017
Oct 7, 2026
5.515
5.515
5.400
5.465
5.465
403,000
Oct 6, 2026
5.520
5.520
5.430
5.505
5.505
310,000
Oct 5, 2026
5.550
5.550
5.420
5.470
5.470
419,000
Oct 2, 2026
5.520
5.620
5.440
5.525
5.525
405,000
Sep 30, 2026
5.570
5.640
5.460
5.595
5.595
1,466,000
Sep 29, 2026
5.500
5.545
5.440
5.535
5.535
2,016,000
Sep 28, 2026
5.520
5.520
5.440
5.500
5.500
2,156,000
Sep 25, 2026
5.500
5.500
5.400
5.480
5.480
329,000
Sep 24, 2026
5.570
5.570
5.435
5.485
5.485
2,333,000
Sep 23, 2026
5.630
5.635
5.490
5.560
5.560
2,395,100
Sep 22, 2026
5.640
5.640
5.500
5.535
5.535
2,805,000
Sep 21, 2026
5.560
5.680
5.555
5.580
5.580
2,688,000
Sep 18, 2026
5.645
5.655
5.545
5.645
5.645
3,213,000
Sep 17, 2026
5.750
5.750
5.620
5.625
5.625
2,988,221
Sep 16, 2026
5.800
5.840
5.705
5.840
5.840
1,054,000
Sep 15, 2026
5.980
5.985
5.770
5.805
5.805
2,175,000
Sep 14, 2026
5.900
5.925
5.815
5.905
5.905
966,000
Sep 11, 2026
5.865
5.910
5.810
5.895
5.895
755,000
Sep 10, 2026
5.980
5.980
5.830
5.865
5.865
1,088,000
Sep 9, 2026
5.960
6.035
5.945
5.980
5.980
492,000
Sep 8, 2026
5.980
6.045
5.950
6.025
6.025
807,847
Sep 7, 2026
5.960
5.980
5.905
5.980
5.980
400,750
Sep 4, 2026
5.975
6.000
5.950
5.965
5.965
664,000
Sep 3, 2026
5.935
5.985
5.900
5.930
5.930
1,002,160
Sep 2, 2026
5.900
5.980
5.860
5.930
5.930
924,500
Sep 1, 2026
5.960
5.960
5.870
5.895
5.895
1,937,458
Aug 31, 2026
6.035
6.135
5.935
5.970
5.970
6,127,000
Aug 28, 2026
6.475
6.550
6.470
6.500
6.500
579,000
Aug 27, 2026
6.570
6.570
6.430
6.520
6.520
494,000
Aug 26, 2026
6.385
6.560
6.385
6.535
6.535
374,000
Aug 25, 2026
6.320
6.470
6.320
6.460
6.460
321,000
Aug 24, 2026
6.370
6.435
6.295
6.360
6.360
1,017,191
Aug 21, 2026
6.435
6.455
6.340
6.395
6.395
1,047,300
Aug 20, 2026
6.490
6.565
6.415
6.420
6.420
1,252,000
Aug 19, 2026
6.505
6.505
6.440
6.475
6.475
592,530
Aug 18, 2026
6.460
6.495
6.445
6.485
6.485
585,000
Aug 17, 2026
6.480
6.580
6.480
6.490
6.490
986,000
Aug 14, 2026
6.755
6.755
6.460
6.475
6.475
1,418,000
Aug 13, 2026
6.565
6.680
6.565
6.580
6.580
550,000
Aug 12, 2026
6.630
6.630
6.555
6.625
6.625
525,000
Aug 11, 2026
6.705
6.730
6.610
6.630
6.630
779,000
Aug 10, 2026
6.670
6.755
6.625
6.705
6.705
791,000
Aug 7, 2026
6.700
6.695
6.580
6.670
6.670
319,000
Aug 6, 2026
6.690
6.745
6.600
6.630
6.630
382,000
Aug 5, 2026
6.890
6.890
6.660
6.710
6.710
624,000
Aug 4, 2026
6.900
6.940
6.735
6.750
6.750
782,139
Aug 3, 2026
6.900
6.920
6.830
6.870
6.870
483,945
Jul 31, 2026
6.830
6.930
6.830
6.900
6.900
324,000
Jul 30, 2026
6.950
6.950
6.880
6.920
6.920
223,000
Jul 29, 2026
6.740
6.910
6.740
6.910
6.910
671,000
Jul 28, 2026
6.810
6.820
6.720
6.820
6.820
354,000
Jul 27, 2026
6.860
6.860
6.690
6.750
6.750
561,000
Jul 24, 2026
6.620
6.750
6.620
6.680
6.680
493,000
Jul 23, 2026
6.850
6.850
6.680
6.750
6.750
398,000
Jul 22, 2026
6.920
6.920
6.680
6.780
6.780
1,013,000
Jul 21, 2026
6.950
6.950
6.700
6.760
6.760
3,310,000
Jul 20, 2026
6.850
7.050
6.740
6.950
6.950
559,000
Jul 17, 2026
7.110
7.120
6.790
6.900
6.900
1,073,000
Jul 16, 2026
6.760
7.030
6.760
7.030
7.030
1,350,000
Jul 15, 2026
6.710
6.890
6.700
6.730
6.730
886,360
Jul 14, 2026
6.680
6.760
6.510
6.750
6.750
1,295,000
Jul 13, 2026
6.570
6.790
6.560
6.670
6.670
982,000
Jul 10, 2026
6.440
6.630
6.440
6.570
6.570
429,000
Jul 9, 2026
6.570
6.580
6.450
6.500
6.500
460,000
Jul 8, 2026
6.420
6.600
6.420
6.570
6.570
551,000
Jul 7, 2026
6.650
6.650
6.450
6.450
6.450
317,000
Jul 6, 2026
6.500
6.600
6.470
6.590
6.590
760,000
Jul 3, 2026
6.500
6.570
6.450
6.470
6.470
665,145
Jul 2, 2026
6.670
6.670
6.450
6.460
6.460
613,000
Jun 30, 2026
6.500
6.500
6.330
6.470
6.470
748,000
Jun 29, 2026
6.210
6.660
6.210
6.480
6.480
1,141,000
Jun 26, 2026
6.360
6.360
6.210
6.210
6.210
690,000
Jun 25, 2026
6.520
6.520
6.280
6.360
6.360
2,089,000
Jun 24, 2026
6.850
6.850
6.440
6.500
6.500
546,000
Jun 23, 2026
6.550
6.590
6.450
6.520
6.520
962,000
Jun 22, 2026
6.610
6.610
6.420
6.530
6.530
1,107,000
Jun 18, 2026
6.610
6.610
6.510
6.530
6.530
891,000
Jun 17, 2026
6.640
6.660
6.600
6.620
6.620
502,000
Jun 16, 2026
6.790
6.820
6.620
6.660
6.660
495,000
Jun 15, 2026
6.820
6.790
6.700
6.790
6.790
700,000
Jun 12, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
6.750
6.770
6.680
6.690
6.690
1,170,000
Jun 11, 2026
7.130
7.230
7.020
7.050
6.650
958,000
Jun 10, 2026
6.860
7.200
6.860
7.130
6.725
2,885,000
Jun 9, 2026
6.890
6.890
6.810
6.860
6.471
722,000
Jun 8, 2026
6.960
6.960
6.840
6.880
6.490
1,142,000
Jun 5, 2026
7.030
7.050
6.910
6.970
6.575
766,000
Jun 4, 2026
6.890
6.980
6.890
6.980
6.584
584,000
Jun 3, 2026
7.030
7.030
6.910
6.980
6.584
847,136
Jun 2, 2026
7.030
7.090
6.970
7.020
6.622
861,530
Jun 1, 2026
6.930
7.040
6.870
7.030
6.631
1,107,000
May 29, 2026
6.980
7.010
6.810
6.930
6.537
3,756,000
May 28, 2026
7.240
7.120
6.800
7.010
6.612
3,688,000
May 27, 2026
7.180
7.220
7.080
7.080
6.678
682,000
May 26, 2026
7.140
7.160
7.040
7.140
6.735
400,000
May 22, 2026
7.220
7.150
7.060
7.140
6.735
612,000
May 21, 2026
7.180
7.230
7.070
7.100
6.697
1,258,000
May 20, 2026
7.260
7.280
7.160
7.190
6.782
1,100,600
May 19, 2026
7.280
7.380
7.250
7.290
6.876
944,000
May 18, 2026
7.340
7.340
7.170
7.250
6.839
1,559,170
May 15, 2026
7.320
7.390
7.310
7.340
6.924
556,000
May 14, 2026
7.400
7.460
7.330
7.360
6.942
1,334,000
May 13, 2026
7.560
7.560
7.380
7.380
6.961
816,000
May 12, 2026
7.550
7.620
7.490
7.560
7.131
611,000
May 11, 2026
7.440
7.560
7.350
7.550
7.122
1,365,930
May 8, 2026
7.380
7.460
7.330
7.440
7.018
940,000
May 7, 2026
7.420
7.440
7.370
7.380
6.961
1,052,000
May 6, 2026
7.280
7.380
7.280
7.320
6.905
890,000
May 5, 2026
7.300
7.300
7.230
7.280
6.867
455,330
May 4, 2026
7.480
7.480
7.310
7.330
6.914
285,000
Apr 30, 2026
7.380
7.440
7.310
7.340
6.924
1,178,000
Apr 29, 2026
7.340
7.400
7.310
7.380
6.961
693,000
Apr 28, 2026
7.390
7.390
7.280
7.340
6.924
1,179,000
Apr 27, 2026
7.500
7.500
7.370
7.400
6.980
1,231,000
Apr 24, 2026
7.520
7.550
7.470
7.520
7.093
597,000
Apr 23, 2026
7.630
7.630
7.520
7.540
7.112
973,000
Apr 22, 2026
7.660
7.670
7.580
7.620
7.188
967,000
Apr 21, 2026
7.700
7.700
7.590
7.660
7.225
491,015
Apr 20, 2026
7.620
7.660
7.530
7.650
7.216
1,185,000
Apr 17, 2026
7.720
7.770
7.540
7.570
7.140
1,368,015
Apr 16, 2026
7.710
7.740
7.650
7.720
7.282
857,122
Apr 15, 2026
7.630
7.700
7.630
7.660
7.225
560,100
Apr 14, 2026
7.770
7.770
7.570
7.640
7.207
1,024,000
Apr 13, 2026
7.710
7.750
7.620
7.650
7.216
898,000
Apr 10, 2026
7.720
7.820
7.710
7.730
7.291
500,000
Apr 9, 2026
7.850
7.890
7.700
7.720
7.282
778,000
Apr 8, 2026
7.870
7.870
7.740
7.850
7.405
801,120
Apr 2, 2026
7.780
7.800
7.710
7.740
7.301
773,000
Apr 1, 2026
7.720
7.770
7.640
7.760
7.320
803,000
Mar 31, 2026
7.600
7.710
7.570
7.590
7.159
897,000
Mar 30, 2026
7.700
7.700
7.530
7.610
7.178
888,000
Mar 27, 2026
7.780
7.780
7.680
7.710
7.273
1,745,000
Mar 26, 2026
7.960
7.960
7.780
7.780
7.339
1,174,100
Mar 25, 2026
8.000
8.000
7.840
7.890
7.442
833,200
Mar 24, 2026
8.120
8.110
7.770
7.840
7.395
1,566,000
Mar 23, 2026
8.200
8.200
7.660
7.880
7.433
6,466,000
Mar 20, 2026
8.440
8.500
8.300
8.300
7.829
917,000
Mar 19, 2026
8.550
8.550
8.450
8.460
7.980
1,144,000
Mar 18, 2026
8.590
8.590
8.500
8.560
8.074
313,409
Mar 17, 2026
8.600
8.610
8.540
8.550
8.065
336,000
Mar 16, 2026
8.450
8.540
8.460
8.530
8.046
484,000
Mar 13, 2026
8.620
8.620
8.460
8.530
8.046
659,000
Mar 12, 2026
8.640
8.640
8.530
8.620
8.131
428,000
Mar 11, 2026
8.620
8.670
8.520
8.600
8.112
409,600
Mar 10, 2026
8.600
8.660
8.580
8.660
8.169
407,000
Mar 9, 2026
8.470
8.580
8.420
8.580
8.093
1,553,600
Mar 6, 2026
8.390
8.590
8.390
8.580
8.093
481,000
Mar 5, 2026
8.530
8.590
8.400
8.450
7.971
478,000
Mar 4, 2026
8.510
8.530
8.390
8.430
7.952
1,305,000
Mar 3, 2026
8.600
8.640
8.510
8.520
8.037
1,060,111
Mar 2, 2026
8.690
8.690
8.510
8.570
8.084
1,179,000
Feb 27, 2026
8.660
8.830
8.600
8.690
8.197
1,330,000
Feb 26, 2026
8.800
8.860
8.640
8.660
8.169
874,000
Feb 25, 2026
8.780
8.870
8.740
8.800
8.301
970,913
Feb 24, 2026
8.900
8.970
8.700
8.780
8.282
1,523,000
Feb 23, 2026
8.730
8.920
8.730
8.920
8.414
335,000
Feb 20, 2026
9.000
9.000
8.690
8.730
8.235
314,000
Feb 16, 2026
8.870
8.870
8.870
8.870
8.367
-
Feb 13, 2026
8.980
8.980
8.680
8.830
8.329
1,139,000
Feb 12, 2026
9.010
9.060
8.790
8.820
8.320
756,000
Feb 11, 2026
9.140
9.140
8.900
9.010
8.499
886,000
Feb 10, 2026
9.010
9.080
8.910
9.040
8.527
632,000
Feb 9, 2026
8.980
9.060
8.920
9.060
8.546
1,517,000
Feb 6, 2026
9.180
9.380
8.860
8.860
8.357
4,891,500
Feb 5, 2026
8.700
8.820
8.600
8.820
8.320
1,236,000
Feb 4, 2026
8.640
8.720
8.550
8.600
8.112
859,000
Feb 3, 2026
8.510
8.650
8.500
8.640
8.150
704,000
Feb 2, 2026
8.610
8.620
8.450
8.500
8.018
991,000
Jan 30, 2026
8.560
8.660
8.510
8.620
8.131
905,000
Jan 29, 2026
8.470
8.680
8.360
8.660
8.169
1,213,000
Jan 28, 2026
8.740
8.760
8.500
8.570
8.084
1,670,000
Jan 27, 2026
8.630
8.700
8.580
8.660
8.169
870,000
Jan 26, 2026
8.750
8.730
8.630
8.700
8.206
1,104,000
Jan 23, 2026
8.750
8.750
8.640
8.710
8.216
940,000
Jan 22, 2026
8.630
8.770
8.630
8.730
8.235
787,000
Jan 21, 2026
8.760
8.760
8.630
8.680
8.188
1,193,000
Jan 20, 2026
8.700
8.760
8.640
8.760
8.263
497,000
Jan 19, 2026
8.700
8.720
8.610
8.660
8.169
924,000
Jan 16, 2026
8.710
8.750
8.660
8.700
8.206
541,000
Jan 15, 2026
8.740
8.780
8.690
8.710
8.216
818,000
Jan 14, 2026
8.720
8.790
8.620
8.730
8.235
1,286,000
Jan 13, 2026
8.600
8.730
8.560
8.670
8.178
1,060,060
Jan 12, 2026
8.610
8.650
8.450
8.620
8.131
1,297,300
Jan 9, 2026
8.640
8.640
8.480
8.610
8.121
920,000
Jan 8, 2026
8.650
8.650
8.520
8.640
8.150
688,000
Jan 7, 2026
8.680
8.680
8.570
8.640
8.150
579,000
Jan 6, 2026
8.600
8.680
8.470
8.670
8.178
1,568,000
Jan 5, 2026
8.530
8.580
8.410
8.480
7.999
1,033,210
Jan 2, 2026
8.410
8.500
8.350
8.410
7.933
314,000
Dec 31, 2025
8.480
8.480
8.480
8.480
7.999
-
Dec 30, 2025
8.510
8.590
8.420
8.500
8.018
1,393,000
Dec 29, 2025
8.680
8.680
8.550
8.560
8.074
1,289,000
Dec 24, 2025
8.670
8.670
8.670
8.670
8.178
-
Dec 23, 2025
8.580
8.690
8.520
8.660
8.169
1,569,000
Dec 22, 2025
8.510
8.580
8.470
8.520
8.037
529,000
Dec 19, 2025
8.590
8.600
8.490
8.510
8.027
1,665,000
Dec 18, 2025
8.510
8.600
8.450
8.550
8.065
757,000
Dec 17, 2025
8.570
8.570
8.440
8.510
8.027
949,000
Dec 16, 2025
8.560
8.650
8.460
8.490
8.008
1,067,000
Dec 15, 2025
8.680
8.680
8.550
8.630
8.140
1,079,000
Dec 12, 2025
8.660
8.750
8.590
8.610
8.121
1,046,000
Dec 11, 2025
8.730
8.800
8.650
8.660
8.169
445,830
Dec 10, 2025
8.890
8.890
8.700
8.720
8.225
421,000
Dec 9, 2025
8.910
8.910
8.750
8.810
8.310
901,115
Dec 8, 2025
8.930
9.080
8.910
8.910
8.404
434,000
Dec 5, 2025
9.020
9.060
8.870
9.060
8.546
683,000
Dec 4, 2025
8.960
8.970
8.860
8.960
8.452
265,000
Dec 3, 2025
9.040
9.090
8.890
8.900
8.395
503,105
Dec 2, 2025
9.080
9.090
9.020
9.040
8.527
505,000
Dec 1, 2025
8.950
9.220
8.920
9.100
8.584
972,000
Nov 28, 2025
8.860
8.980
8.770
8.890
8.386
646,000
Nov 27, 2025
8.940
8.940
8.850
8.860
8.357
894,000
Nov 26, 2025
8.920
9.050
8.860
8.910
8.404
1,045,700
Nov 25, 2025
8.870
8.930
8.830
8.860
8.357
667,000
Nov 24, 2025
8.830
8.900
8.800
8.870
8.367
578,000
Nov 21, 2025
8.910
9.030
8.820
8.830
8.329
902,000
Nov 20, 2025
8.970
9.100
8.940
9.100
8.584
561,000
Nov 19, 2025
9.020
9.060
8.960
9.000
8.489
566,000
Nov 18, 2025
9.240
9.240
9.030
9.060
8.546
726,000
Nov 17, 2025
9.420
9.420
9.150
9.250
8.725
814,560
Nov 14, 2025
9.420
9.430
9.300
9.320
8.791
769,000
Nov 13, 2025
9.390
9.500
9.320
9.430
8.895
1,933,000
Nov 12, 2025
9.270
9.480
9.260
9.390
8.857
3,001,100
Nov 11, 2025
8.980
9.270
8.910
9.270
8.744
3,112,000
Nov 10, 2025
8.790
8.970
8.750
8.960
8.452
1,960,000
Nov 7, 2025
8.770
8.790
8.720
8.770
8.272
953,000
Nov 6, 2025
8.650
8.810
8.650
8.770
8.272
807,000
Nov 5, 2025
8.760
8.760
8.580
8.720
8.225
468,000
Nov 4, 2025
8.730
8.790
8.680
8.740
8.244
856,108
Nov 3, 2025
8.640
8.730
8.580
8.730
8.235
1,327,000
