Tong Ren Tang Technologies Co., Ltd. Class H 1666
HKEX · Hong Kong SAR China · Health Technology
HKD 3.06-0.06 (-2.08%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.06 | -2.08% | HKD 3.12 | HKD 3.12 | HKD 3.02 | 820.00K |
| 2026-09-30 | HKD 3.12 | -0.32% | HKD 3.13 | HKD 3.15 | HKD 3.09 | 1.03M |
| 2026-09-29 | HKD 3.13 | +1.62% | HKD 3.08 | HKD 3.20 | HKD 3.08 | 1.19M |
| 2026-09-28 | HKD 3.08 | -0.32% | HKD 3.09 | HKD 3.14 | HKD 3.06 | 501.00K |
| 2026-09-25 | HKD 3.09 | -1.12% | HKD 3.13 | HKD 3.13 | HKD 3.05 | 702.00K |
| 2026-09-24 | HKD 3.13 | -0.16% | HKD 3.09 | HKD 3.14 | HKD 3.06 | 2.84M |
| 2026-09-23 | HKD 3.13 | +0.64% | HKD 3.10 | HKD 3.16 | HKD 3.09 | 796.00K |
| 2026-09-22 | HKD 3.11 | +0.97% | HKD 3.10 | HKD 3.13 | HKD 3.07 | 1.69M |
| 2026-09-21 | HKD 3.08 | -0.16% | HKD 3.09 | HKD 3.14 | HKD 3.05 | 3.52M |
| 2026-09-18 | HKD 3.09 | -2.37% | HKD 3.20 | HKD 3.20 | HKD 3.07 | 1.05M |
| 2026-09-17 | HKD 3.16 | -0.78% | HKD 3.15 | HKD 3.19 | HKD 3.14 | 1.70M |
| 2026-09-16 | HKD 3.18 | +0.31% | HKD 3.15 | HKD 3.20 | HKD 3.13 | 1.28M |
| 2026-09-15 | HKD 3.17 | +0.79% | HKD 3.18 | HKD 3.24 | HKD 3.15 | 888.00K |
| 2026-09-14 | HKD 3.15 | +0.32% | HKD 3.18 | HKD 3.18 | HKD 3.13 | 499.00K |
| 2026-09-11 | HKD 3.14 | -0.16% | HKD 3.12 | HKD 3.14 | HKD 3.11 | 1.01M |
| 2026-09-10 | HKD 3.14 | -1.41% | HKD 3.18 | HKD 3.18 | HKD 3.09 | 741.00K |
| 2026-09-09 | HKD 3.19 | +1.27% | HKD 3.15 | HKD 3.19 | HKD 3.11 | 1.19M |
| 2026-09-08 | HKD 3.15 | +0.48% | HKD 3.13 | HKD 3.18 | HKD 3.13 | 1.33M |
| 2026-09-07 | HKD 3.13 | -0.79% | HKD 3.16 | HKD 3.16 | HKD 3.09 | 1.31M |
| 2026-09-04 | HKD 3.16 | +2.60% | HKD 3.10 | HKD 3.19 | HKD 3.06 | 1.87M |
| 2026-09-03 | HKD 3.08 | +1.99% | HKD 3.07 | HKD 3.14 | HKD 3.07 | 1.12M |
| 2026-09-02 | HKD 3.02 | -1.47% | HKD 3.07 | HKD 3.10 | HKD 2.99 | 961.00K |
| 2026-09-01 | HKD 3.07 | +3.72% | HKD 2.96 | HKD 3.11 | HKD 2.95 | 3.50M |
| 2026-08-31 | HKD 2.95 | -10.18% | HKD 3.28 | HKD 3.28 | HKD 2.95 | 18.89M |
| 2026-08-28 | HKD 3.29 | +2.33% | HKD 3.25 | HKD 3.31 | HKD 3.24 | 542.15K |
| 2026-08-27 | HKD 3.21 | -1.68% | HKD 3.27 | HKD 3.27 | HKD 3.18 | 830.00K |
| 2026-08-26 | HKD 3.27 | +2.67% | HKD 3.20 | HKD 3.27 | HKD 3.18 | 1.15M |
| 2026-08-25 | HKD 3.18 | -0.47% | HKD 3.22 | HKD 3.24 | HKD 3.16 | 2.70M |
| 2026-08-24 | HKD 3.20 | -2.74% | HKD 3.29 | HKD 3.30 | HKD 3.14 | 1.62M |
| 2026-08-21 | HKD 3.29 | -0.90% | HKD 3.34 | HKD 3.38 | HKD 3.19 | 2.49M |
| 2026-08-20 | HKD 3.32 | +1.84% | HKD 3.25 | HKD 3.35 | HKD 3.20 | 1.90M |
| 2026-08-19 | HKD 3.26 | +0.93% | HKD 3.22 | HKD 3.30 | HKD 3.16 | 1.50M |
| 2026-08-18 | HKD 3.23 | -0.92% | HKD 3.23 | HKD 3.24 | HKD 3.16 | 1.31M |
| 2026-08-17 | HKD 3.26 | -0.61% | HKD 3.34 | HKD 3.35 | HKD 3.23 | 511.00K |
| 2026-08-14 | HKD 3.28 | -1.35% | HKD 3.33 | HKD 3.34 | HKD 3.26 | 857.29K |
| 2026-08-13 | HKD 3.33 | -3.06% | HKD 3.45 | HKD 3.46 | HKD 3.31 | 1.84M |
| 2026-08-12 | HKD 3.43 | +1.93% | HKD 3.40 | HKD 3.45 | HKD 3.34 | 1.39M |
| 2026-08-11 | HKD 3.37 | -1.17% | HKD 3.37 | HKD 3.41 | HKD 3.31 | 1.23M |
| 2026-08-10 | HKD 3.40 | +1.19% | HKD 3.37 | HKD 3.42 | HKD 3.34 | 712.00K |
| 2026-08-07 | HKD 3.37 | -0.59% | HKD 3.33 | HKD 3.40 | HKD 3.31 | 764.00K |
| 2026-08-06 | HKD 3.38 | -1.46% | HKD 3.43 | HKD 3.43 | HKD 3.36 | 354.00K |
| 2026-08-05 | HKD 3.43 | -0.29% | HKD 3.57 | HKD 3.57 | HKD 3.41 | 454.00K |
| 2026-08-04 | HKD 3.44 | -1.01% | HKD 3.51 | HKD 3.51 | HKD 3.44 | 326.00K |
| 2026-08-03 | HKD 3.48 | -1.14% | HKD 3.50 | HKD 3.55 | HKD 3.45 | 686.48K |
| 2026-07-31 | HKD 3.52 | 0.00% | HKD 3.50 | HKD 3.57 | HKD 3.47 | 630.00K |
| 2026-07-30 | HKD 3.52 | -1.40% | HKD 3.57 | HKD 3.57 | HKD 3.51 | 740.00K |
| 2026-07-29 | HKD 3.57 | +1.13% | HKD 3.50 | HKD 3.59 | HKD 3.50 | 306.00K |
| 2026-07-28 | HKD 3.53 | +0.28% | HKD 3.52 | HKD 3.54 | HKD 3.47 | 546.00K |
| 2026-07-27 | HKD 3.52 | +2.33% | HKD 3.45 | HKD 3.55 | HKD 3.43 | 553.00K |
| 2026-07-24 | HKD 3.44 | -0.86% | HKD 3.47 | HKD 3.47 | HKD 3.42 | 574.00K |
| 2026-07-23 | HKD 3.47 | -1.42% | HKD 3.54 | HKD 3.54 | HKD 3.46 | 496.00K |
| 2026-07-22 | HKD 3.52 | 0.00% | HKD 3.52 | HKD 3.54 | HKD 3.49 | 601.00K |
| 2026-07-21 | HKD 3.52 | -1.12% | HKD 3.56 | HKD 3.59 | HKD 3.49 | 388.00K |
| 2026-07-20 | HKD 3.56 | +1.71% | HKD 3.60 | HKD 3.61 | HKD 3.50 | 471.00K |
| 2026-07-17 | HKD 3.50 | -2.78% | HKD 3.60 | HKD 3.64 | HKD 3.49 | 1.05M |
| 2026-07-16 | HKD 3.60 | +4.96% | HKD 3.46 | HKD 3.60 | HKD 3.42 | 1.53M |
| 2026-07-15 | HKD 3.43 | +2.08% | HKD 3.38 | HKD 3.45 | HKD 3.36 | 514.00K |
| 2026-07-14 | HKD 3.36 | +0.30% | HKD 3.37 | HKD 3.39 | HKD 3.29 | 789.42K |
| 2026-07-13 | HKD 3.35 | +2.45% | HKD 3.31 | HKD 3.35 | HKD 3.29 | 1.00M |
| 2026-07-10 | HKD 3.27 | -0.30% | HKD 3.30 | HKD 3.35 | HKD 3.25 | 1.66M |
| 2026-07-09 | HKD 3.28 | -2.38% | HKD 3.36 | HKD 3.38 | HKD 3.28 | 273.00K |
| 2026-07-08 | HKD 3.36 | +0.30% | HKD 3.37 | HKD 3.37 | HKD 3.30 | 158.00K |
| 2026-07-07 | HKD 3.35 | -0.59% | HKD 3.35 | HKD 3.41 | HKD 3.29 | 592.00K |
| 2026-07-06 | HKD 3.37 | +0.90% | HKD 3.39 | HKD 3.43 | HKD 3.31 | 767.00K |
| 2026-07-03 | HKD 3.34 | +3.41% | HKD 3.32 | HKD 3.35 | HKD 3.30 | 588.00K |
| 2026-07-02 | HKD 3.23 | +0.94% | HKD 3.22 | HKD 3.30 | HKD 3.21 | 1.35M |
| 2026-06-30 | HKD 3.20 | -0.93% | HKD 3.23 | HKD 3.23 | HKD 3.15 | 537.00K |
| 2026-06-29 | HKD 3.23 | +3.19% | HKD 3.13 | HKD 3.26 | HKD 3.07 | 1.23M |
| 2026-06-26 | HKD 3.13 | -0.95% | HKD 3.15 | HKD 3.15 | HKD 3.10 | 1.39M |
| 2026-06-25 | HKD 3.16 | -0.94% | HKD 3.19 | HKD 3.19 | HKD 3.11 | 1.31M |
| 2026-06-24 | HKD 3.19 | -3.63% | HKD 3.30 | HKD 3.33 | HKD 3.18 | 1.38M |
| 2026-06-23 | HKD 3.31 | +3.12% | HKD 3.21 | HKD 3.32 | HKD 3.21 | 2.52M |
| 2026-06-22 | HKD 3.21 | -2.43% | HKD 3.25 | HKD 3.25 | HKD 3.20 | 1.50M |
| 2026-06-18 | HKD 3.29 | -2.08% | HKD 3.36 | HKD 3.36 | HKD 3.22 | 1.70M |
| 2026-06-17 | HKD 3.36 | -0.88% | HKD 3.38 | HKD 3.38 | HKD 3.34 | 616.00K |
| 2026-06-16 | HKD 3.39 | -4.78% | HKD 3.42 | HKD 3.55 | HKD 3.35 | 665.00K |
| 2026-06-15 | HKD 3.56 | -0.56% | HKD 3.60 | HKD 3.61 | HKD 3.50 | 1.30M |
| 2026-06-12 | HKD 3.58 | +0.28% | HKD 3.53 | HKD 3.63 | HKD 3.53 | 1.04M |
| 2026-06-11 | HKD 3.57 | -1.65% | HKD 3.63 | HKD 3.67 | HKD 3.54 | 907.00K |
| 2026-06-10 | HKD 3.63 | +3.71% | HKD 3.50 | HKD 3.63 | HKD 3.50 | 1.99M |
| 2026-06-09 | HKD 3.50 | +0.29% | HKD 3.49 | HKD 3.53 | HKD 3.49 | 1.25M |
| 2026-06-08 | HKD 3.49 | -1.97% | HKD 3.55 | HKD 3.56 | HKD 3.47 | 1.93M |
| 2026-06-05 | HKD 3.56 | 0.00% | HKD 3.60 | HKD 3.60 | HKD 3.53 | 870.00K |
| 2026-06-04 | HKD 3.56 | +0.56% | HKD 3.54 | HKD 3.56 | HKD 3.51 | 665.00K |
| 2026-06-03 | HKD 3.54 | -0.84% | HKD 3.57 | HKD 3.57 | HKD 3.50 | 896.00K |
| 2026-06-02 | HKD 3.57 | +0.85% | HKD 3.55 | HKD 3.60 | HKD 3.51 | 1.16M |
| 2026-06-01 | HKD 3.54 | +0.57% | HKD 3.52 | HKD 3.59 | HKD 3.47 | 3.03M |
| 2026-05-29 | HKD 3.52 | +0.57% | HKD 3.50 | HKD 3.55 | HKD 3.47 | 1.39M |
| 2026-05-28 | HKD 3.50 | -2.23% | HKD 3.50 | HKD 3.60 | HKD 3.45 | 3.53M |
| 2026-05-27 | HKD 3.58 | -0.28% | HKD 3.59 | HKD 3.61 | HKD 3.54 | 3.03M |