Beijing Tong Ren Tang Healthcare Investment Co. Ltd. Class H 2667

HKEX · Hong Kong SAR China · Health Services

HKD 2.23-0.11 (-4.70%)

Market closed· Oct 2, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 2.23	-4.70%	HKD 2.22	HKD 2.29	HKD 2.20	86.50K
2026-09-30	HKD 2.34	+3.08%	HKD 2.27	HKD 2.35	HKD 2.18	128.50K
2026-09-29	HKD 2.27	-0.66%	HKD 2.28	HKD 2.28	HKD 2.17	78.50K
2026-09-28	HKD 2.29	+3.86%	HKD 2.20	HKD 2.30	HKD 2.18	106.50K
2026-09-25	HKD 2.20	-5.17%	HKD 2.26	HKD 2.27	HKD 2.20	70.55K
2026-09-24	HKD 2.32	-2.11%	HKD 2.25	HKD 2.36	HKD 2.23	39.00K
2026-09-23	HKD 2.37	+3.27%	HKD 2.28	HKD 2.38	HKD 2.23	91.50K
2026-09-22	HKD 2.30	-3.57%	HKD 2.31	HKD 2.32	HKD 2.28	65.50K
2026-09-21	HKD 2.38	+0.85%	HKD 2.35	HKD 2.38	HKD 2.29	51.00K
2026-09-18	HKD 2.36	+3.96%	HKD 2.27	HKD 2.38	HKD 2.22	95.00K
2026-09-17	HKD 2.27	-1.30%	HKD 2.29	HKD 2.28	HKD 2.21	31.53K
2026-09-16	HKD 2.30	0.00%	HKD 2.29	HKD 2.30	HKD 2.27	46.05K
2026-09-15	HKD 2.30	-3.56%	HKD 2.33	HKD 2.33	HKD 2.30	46.50K
2026-09-14	HKD 2.38	-0.42%	HKD 2.39	HKD 2.39	HKD 2.32	90.05K
2026-09-11	HKD 2.39	+4.81%	HKD 2.34	HKD 2.40	HKD 2.34	191.50K
2026-09-10	HKD 2.29	-4.79%	HKD 2.34	HKD 2.35	HKD 2.28	109.00K
2026-09-09	HKD 2.40	0.00%	HKD 2.40	HKD 2.40	HKD 2.34	52.50K
2026-09-08	HKD 2.40	-0.41%	HKD 2.41	HKD 2.41	HKD 2.36	75.50K
2026-09-07	HKD 2.41	+0.63%	HKD 2.35	HKD 2.45	HKD 2.35	126.55K
2026-09-04	HKD 2.39	-0.21%	HKD 2.40	HKD 2.44	HKD 2.36	79.05K
2026-09-03	HKD 2.40	-0.83%	HKD 2.42	HKD 2.42	HKD 2.34	242.05K
2026-09-02	HKD 2.42	-1.02%	HKD 2.44	HKD 2.44	HKD 2.38	284.50K
2026-09-01	HKD 2.44	-4.68%	HKD 2.57	HKD 2.60	HKD 2.40	458.50K
2026-08-31	HKD 2.57	-0.97%	HKD 2.63	HKD 2.63	HKD 2.57	119.00K
2026-08-28	HKD 2.59	-0.58%	HKD 2.60	HKD 2.60	HKD 2.58	73.50K
2026-08-27	HKD 2.61	+0.19%	HKD 2.60	HKD 2.61	HKD 2.57	225.00K
2026-08-26	HKD 2.60	-0.76%	HKD 2.60	HKD 2.61	HKD 2.60	91.00K
2026-08-25	HKD 2.62	+0.38%	HKD 2.60	HKD 2.68	HKD 2.58	97.00K
2026-08-24	HKD 2.61	-1.14%	HKD 2.64	HKD 2.64	HKD 2.61	82.50K
2026-08-21	HKD 2.64	-0.56%	HKD 2.65	HKD 2.65	HKD 2.60	97.00K
2026-08-20	HKD 2.65	+1.72%	HKD 2.60	HKD 2.73	HKD 2.59	246.55K
2026-08-19	HKD 2.61	-2.06%	HKD 2.66	HKD 2.66	HKD 2.60	277.00K
2026-08-18	HKD 2.66	-1.66%	HKD 2.69	HKD 2.70	HKD 2.64	381.05K
2026-08-17	HKD 2.71	-0.73%	HKD 2.73	HKD 2.73	HKD 2.70	248.50K
2026-08-14	HKD 2.73	-1.97%	HKD 2.79	HKD 2.79	HKD 2.72	247.00K
2026-08-13	HKD 2.79	-0.54%	HKD 2.79	HKD 2.81	HKD 2.76	221.50K
2026-08-12	HKD 2.80	-0.53%	HKD 2.82	HKD 2.82	HKD 2.74	76.50K
2026-08-11	HKD 2.82	+1.99%	HKD 2.76	HKD 2.83	HKD 2.73	232.50K
2026-08-10	HKD 2.76	-0.72%	HKD 2.80	HKD 2.82	HKD 2.75	209.00K
2026-08-07	HKD 2.78	+0.54%	HKD 2.77	HKD 2.80	HKD 2.72	386.00K
2026-08-06	HKD 2.77	-1.25%	HKD 2.89	HKD 2.89	HKD 2.74	305.00K
2026-08-05	HKD 2.80	+0.36%	HKD 2.88	HKD 2.88	HKD 2.74	267.50K
2026-08-04	HKD 2.79	-7.00%	HKD 3.00	HKD 3.00	HKD 2.79	963.00K
2026-08-03	HKD 3.00	+8.30%	HKD 2.72	HKD 3.00	HKD 2.72	1.26M
2026-07-31	HKD 2.77	+2.97%	HKD 2.69	HKD 2.80	HKD 2.69	1.15M
2026-07-30	HKD 2.69	-3.58%	HKD 2.84	HKD 2.84	HKD 2.68	731.00K
2026-07-29	HKD 2.79	0.00%	HKD 2.79	HKD 2.79	HKD 2.69	1.19M
2026-07-28	HKD 2.79	-0.71%	HKD 2.81	HKD 2.83	HKD 2.70	1.09M
2026-07-27	HKD 2.81	-0.35%	HKD 2.80	HKD 2.83	HKD 2.77	295.00K
2026-07-24	HKD 2.82	-2.08%	HKD 2.94	HKD 2.94	HKD 2.81	448.50K
2026-07-23	HKD 2.88	-1.71%	HKD 2.91	HKD 2.91	HKD 2.87	384.00K
2026-07-22	HKD 2.93	+1.03%	HKD 2.90	HKD 2.99	HKD 2.89	352.50K
2026-07-21	HKD 2.90	-1.02%	HKD 3.00	HKD 3.04	HKD 2.88	833.78K
2026-07-20	HKD 2.93	+4.64%	HKD 2.80	HKD 3.08	HKD 2.75	1.15M
2026-07-17	HKD 2.80	-2.78%	HKD 2.89	HKD 2.90	HKD 2.67	1.57M
2026-07-16	HKD 2.88	-5.57%	HKD 3.05	HKD 3.05	HKD 2.86	1.71M
2026-07-15	HKD 3.05	+0.33%	HKD 3.00	HKD 3.08	HKD 2.84	1.85M
2026-07-14	HKD 3.04	+13.86%	HKD 2.62	HKD 3.05	HKD 2.62	3.19M
2026-07-13	HKD 2.67	-2.91%	HKD 2.75	HKD 2.88	HKD 2.63	3.51M
2026-07-10	HKD 2.75	-6.14%	HKD 2.90	HKD 2.93	HKD 2.73	4.68M
2026-07-09	HKD 2.93	-6.09%	HKD 3.12	HKD 3.16	HKD 2.85	4.12M
2026-07-08	HKD 3.12	-6.87%	HKD 3.23	HKD 3.28	HKD 3.10	3.31M
2026-07-07	HKD 3.35	—	HKD 4.76	HKD 4.79	HKD 3.01	43.26M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 2.23	-4.70%	HKD 2.22	HKD 2.29	HKD 2.20	86.50K
2026-09-30	HKD 2.34	+3.08%	HKD 2.27	HKD 2.35	HKD 2.18	128.50K
2026-09-29	HKD 2.27	-0.66%	HKD 2.28	HKD 2.28	HKD 2.17	78.50K
2026-09-28	HKD 2.29	+3.86%	HKD 2.20	HKD 2.30	HKD 2.18	106.50K
2026-09-25	HKD 2.20	-5.17%	HKD 2.26	HKD 2.27	HKD 2.20	70.55K
2026-09-24	HKD 2.32	-2.11%	HKD 2.25	HKD 2.36	HKD 2.23	39.00K
2026-09-23	HKD 2.37	+3.27%	HKD 2.28	HKD 2.38	HKD 2.23	91.50K
2026-09-22	HKD 2.30	-3.57%	HKD 2.31	HKD 2.32	HKD 2.28	65.50K
2026-09-21	HKD 2.38	+0.85%	HKD 2.35	HKD 2.38	HKD 2.29	51.00K
2026-09-18	HKD 2.36	+3.96%	HKD 2.27	HKD 2.38	HKD 2.22	95.00K
2026-09-17	HKD 2.27	-1.30%	HKD 2.29	HKD 2.28	HKD 2.21	31.53K
2026-09-16	HKD 2.30	0.00%	HKD 2.29	HKD 2.30	HKD 2.27	46.05K
2026-09-15	HKD 2.30	-3.56%	HKD 2.33	HKD 2.33	HKD 2.30	46.50K
2026-09-14	HKD 2.38	-0.42%	HKD 2.39	HKD 2.39	HKD 2.32	90.05K
2026-09-11	HKD 2.39	+4.81%	HKD 2.34	HKD 2.40	HKD 2.34	191.50K
2026-09-10	HKD 2.29	-4.79%	HKD 2.34	HKD 2.35	HKD 2.28	109.00K
2026-09-09	HKD 2.40	0.00%	HKD 2.40	HKD 2.40	HKD 2.34	52.50K
2026-09-08	HKD 2.40	-0.41%	HKD 2.41	HKD 2.41	HKD 2.36	75.50K
2026-09-07	HKD 2.41	+0.63%	HKD 2.35	HKD 2.45	HKD 2.35	126.55K
2026-09-04	HKD 2.39	-0.21%	HKD 2.40	HKD 2.44	HKD 2.36	79.05K
2026-09-03	HKD 2.40	-0.83%	HKD 2.42	HKD 2.42	HKD 2.34	242.05K
2026-09-02	HKD 2.42	-1.02%	HKD 2.44	HKD 2.44	HKD 2.38	284.50K
2026-09-01	HKD 2.44	-4.68%	HKD 2.57	HKD 2.60	HKD 2.40	458.50K
2026-08-31	HKD 2.57	-0.97%	HKD 2.63	HKD 2.63	HKD 2.57	119.00K
2026-08-28	HKD 2.59	-0.58%	HKD 2.60	HKD 2.60	HKD 2.58	73.50K
2026-08-27	HKD 2.61	+0.19%	HKD 2.60	HKD 2.61	HKD 2.57	225.00K
2026-08-26	HKD 2.60	-0.76%	HKD 2.60	HKD 2.61	HKD 2.60	91.00K
2026-08-25	HKD 2.62	+0.38%	HKD 2.60	HKD 2.68	HKD 2.58	97.00K
2026-08-24	HKD 2.61	-1.14%	HKD 2.64	HKD 2.64	HKD 2.61	82.50K
2026-08-21	HKD 2.64	-0.56%	HKD 2.65	HKD 2.65	HKD 2.60	97.00K
2026-08-20	HKD 2.65	+1.72%	HKD 2.60	HKD 2.73	HKD 2.59	246.55K
2026-08-19	HKD 2.61	-2.06%	HKD 2.66	HKD 2.66	HKD 2.60	277.00K
2026-08-18	HKD 2.66	-1.66%	HKD 2.69	HKD 2.70	HKD 2.64	381.05K
2026-08-17	HKD 2.71	-0.73%	HKD 2.73	HKD 2.73	HKD 2.70	248.50K
2026-08-14	HKD 2.73	-1.97%	HKD 2.79	HKD 2.79	HKD 2.72	247.00K
2026-08-13	HKD 2.79	-0.54%	HKD 2.79	HKD 2.81	HKD 2.76	221.50K
2026-08-12	HKD 2.80	-0.53%	HKD 2.82	HKD 2.82	HKD 2.74	76.50K
2026-08-11	HKD 2.82	+1.99%	HKD 2.76	HKD 2.83	HKD 2.73	232.50K
2026-08-10	HKD 2.76	-0.72%	HKD 2.80	HKD 2.82	HKD 2.75	209.00K
2026-08-07	HKD 2.78	+0.54%	HKD 2.77	HKD 2.80	HKD 2.72	386.00K
2026-08-06	HKD 2.77	-1.25%	HKD 2.89	HKD 2.89	HKD 2.74	305.00K
2026-08-05	HKD 2.80	+0.36%	HKD 2.88	HKD 2.88	HKD 2.74	267.50K
2026-08-04	HKD 2.79	-7.00%	HKD 3.00	HKD 3.00	HKD 2.79	963.00K
2026-08-03	HKD 3.00	+8.30%	HKD 2.72	HKD 3.00	HKD 2.72	1.26M
2026-07-31	HKD 2.77	+2.97%	HKD 2.69	HKD 2.80	HKD 2.69	1.15M
2026-07-30	HKD 2.69	-3.58%	HKD 2.84	HKD 2.84	HKD 2.68	731.00K
2026-07-29	HKD 2.79	0.00%	HKD 2.79	HKD 2.79	HKD 2.69	1.19M
2026-07-28	HKD 2.79	-0.71%	HKD 2.81	HKD 2.83	HKD 2.70	1.09M
2026-07-27	HKD 2.81	-0.35%	HKD 2.80	HKD 2.83	HKD 2.77	295.00K
2026-07-24	HKD 2.82	-2.08%	HKD 2.94	HKD 2.94	HKD 2.81	448.50K
2026-07-23	HKD 2.88	-1.71%	HKD 2.91	HKD 2.91	HKD 2.87	384.00K
2026-07-22	HKD 2.93	+1.03%	HKD 2.90	HKD 2.99	HKD 2.89	352.50K
2026-07-21	HKD 2.90	-1.02%	HKD 3.00	HKD 3.04	HKD 2.88	833.78K
2026-07-20	HKD 2.93	+4.64%	HKD 2.80	HKD 3.08	HKD 2.75	1.15M
2026-07-17	HKD 2.80	-2.78%	HKD 2.89	HKD 2.90	HKD 2.67	1.57M
2026-07-16	HKD 2.88	-5.57%	HKD 3.05	HKD 3.05	HKD 2.86	1.71M
2026-07-15	HKD 3.05	+0.33%	HKD 3.00	HKD 3.08	HKD 2.84	1.85M
2026-07-14	HKD 3.04	+13.86%	HKD 2.62	HKD 3.05	HKD 2.62	3.19M
2026-07-13	HKD 2.67	-2.91%	HKD 2.75	HKD 2.88	HKD 2.63	3.51M
2026-07-10	HKD 2.75	-6.14%	HKD 2.90	HKD 2.93	HKD 2.73	4.68M
2026-07-09	HKD 2.93	-6.09%	HKD 3.12	HKD 3.16	HKD 2.85	4.12M
2026-07-08	HKD 3.12	-6.87%	HKD 3.23	HKD 3.28	HKD 3.10	3.31M
2026-07-07	HKD 3.35	—	HKD 4.76	HKD 4.79	HKD 3.01	43.26M