China Traditional Chinese Medicine Holdings Co. Limited (0570.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.300 | 4.310 | 4.280 | 4.300 | 4.300 | 11,472,000 |
| 06 May 2024 | 4.280 | 4.310 | 4.280 | 4.300 | 4.300 | 38,996,000 |
| 03 May 2024 | 4.290 | 4.300 | 4.270 | 4.300 | 4.300 | 6,237,193 |
| 02 May 2024 | 4.270 | 4.300 | 4.240 | 4.300 | 4.300 | 11,196,538 |
| 30 Apr 2024 | 4.290 | 4.300 | 4.230 | 4.270 | 4.270 | 38,704,000 |
| 29 Apr 2024 | 4.310 | 4.320 | 4.270 | 4.300 | 4.300 | 40,576,000 |
| 26 Apr 2024 | 4.320 | 4.330 | 4.290 | 4.300 | 4.300 | 43,434,591 |
| 25 Apr 2024 | 4.320 | 4.330 | 4.310 | 4.320 | 4.320 | 13,332,000 |
| 24 Apr 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 4.330 | 13,488,000 |
| 23 Apr 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 4.330 | 16,738,000 |
| 22 Apr 2024 | 4.330 | 4.340 | 4.320 | 4.330 | 4.330 | 33,850,000 |
| 19 Apr 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 19,768,000 |
| 18 Apr 2024 | 4.320 | 4.330 | 4.310 | 4.310 | 4.310 | 23,195,769 |
| 17 Apr 2024 | 4.320 | 4.350 | 4.310 | 4.320 | 4.320 | 24,394,000 |
| 16 Apr 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 27,250,000 |
| 15 Apr 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 9,797,385 |
| 12 Apr 2024 | 4.340 | 4.360 | 4.310 | 4.330 | 4.330 | 24,092,042 |
| 11 Apr 2024 | 4.310 | 4.330 | 4.300 | 4.330 | 4.330 | 10,197,000 |
| 10 Apr 2024 | 4.320 | 4.340 | 4.310 | 4.330 | 4.330 | 17,152,000 |
| 09 Apr 2024 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 10,841,000 |
| 08 Apr 2024 | 4.310 | 4.330 | 4.300 | 4.300 | 4.300 | 8,004,000 |
| 05 Apr 2024 | 4.330 | 4.330 | 4.290 | 4.330 | 4.330 | 6,462,000 |
| 03 Apr 2024 | 4.320 | 4.330 | 4.310 | 4.330 | 4.330 | 11,300,200 |
| 02 Apr 2024 | 4.280 | 4.330 | 4.270 | 4.320 | 4.320 | 27,844,311 |
| 28 Mar 2024 | 4.300 | 4.300 | 4.270 | 4.280 | 4.280 | 36,330,074 |
| 27 Mar 2024 | 4.310 | 4.320 | 4.290 | 4.300 | 4.300 | 21,256,000 |
| 26 Mar 2024 | 4.320 | 4.320 | 4.300 | 4.310 | 4.310 | 24,489,000 |
| 25 Mar 2024 | 4.320 | 4.330 | 4.300 | 4.310 | 4.310 | 27,097,600 |
| 22 Mar 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 4.320 | 22,963,000 |
| 21 Mar 2024 | 4.320 | 4.350 | 4.320 | 4.340 | 4.340 | 29,647,400 |
| 20 Mar 2024 | 4.310 | 4.330 | 4.310 | 4.310 | 4.310 | 22,010,000 |
| 19 Mar 2024 | 4.320 | 4.340 | 4.310 | 4.310 | 4.310 | 23,920,581 |
| 18 Mar 2024 | 4.330 | 4.350 | 4.320 | 4.340 | 4.340 | 24,193,187 |
| 15 Mar 2024 | 4.320 | 4.350 | 4.310 | 4.330 | 4.330 | 25,467,739 |
| 14 Mar 2024 | 4.320 | 4.350 | 4.310 | 4.310 | 4.310 | 48,452,809 |
| 13 Mar 2024 | 4.320 | 4.330 | 4.310 | 4.320 | 4.320 | 20,939,200 |
| 12 Mar 2024 | 4.310 | 4.350 | 4.310 | 4.320 | 4.320 | 26,040,964 |
| 11 Mar 2024 | 4.320 | 4.330 | 4.300 | 4.310 | 4.310 | 57,149,382 |
| 08 Mar 2024 | 4.320 | 4.330 | 4.310 | 4.320 | 4.320 | 26,454,400 |
| 07 Mar 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 4.320 | 57,308,662 |
| 06 Mar 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 21,170,750 |
| 05 Mar 2024 | 4.340 | 4.350 | 4.310 | 4.310 | 4.310 | 65,277,076 |
| 04 Mar 2024 | 4.360 | 4.380 | 4.340 | 4.340 | 4.340 | 47,664,126 |
| 01 Mar 2024 | 4.330 | 4.360 | 4.320 | 4.350 | 4.350 | 103,912,208 |
| 29 Feb 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 280,602,336 |
| 28 Feb 2024 | 4.330 | 4.340 | 4.320 | 4.320 | 4.320 | 66,936,479 |
| 27 Feb 2024 | 4.320 | 4.340 | 4.320 | 4.330 | 4.330 | 82,118,400 |
| 26 Feb 2024 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 100,689,000 |
| 23 Feb 2024 | 4.270 | 4.310 | 4.270 | 4.290 | 4.290 | 164,058,475 |
| 22 Feb 2024 | 4.270 | 4.320 | 4.140 | 4.260 | 4.260 | 669,985,127 |
| 21 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 20 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 19 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 16 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 15 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 14 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 09 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 08 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 07 Feb 2024 | 3.120 | 3.530 | 3.100 | 3.430 | 3.430 | 122,302,000 |
| 06 Feb 2024 | 2.910 | 3.120 | 2.900 | 3.120 | 3.120 | 39,177,804 |
| 05 Feb 2024 | 2.890 | 2.960 | 2.840 | 2.910 | 2.910 | 27,172,841 |
| 02 Feb 2024 | 3.000 | 3.010 | 2.860 | 2.890 | 2.890 | 32,252,000 |
| 01 Feb 2024 | 3.030 | 3.030 | 2.930 | 2.970 | 2.970 | 24,256,000 |
| 31 Jan 2024 | 3.010 | 3.080 | 2.960 | 2.990 | 2.990 | 27,203,510 |
| 30 Jan 2024 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 18,266,800 |
| 29 Jan 2024 | 3.150 | 3.200 | 3.070 | 3.100 | 3.100 | 41,328,000 |
| 26 Jan 2024 | 3.050 | 3.110 | 2.950 | 3.000 | 3.000 | 20,843,700 |
| 25 Jan 2024 | 2.990 | 3.070 | 2.950 | 3.040 | 3.040 | 28,603,000 |
| 24 Jan 2024 | 2.930 | 2.990 | 2.860 | 2.980 | 2.980 | 24,868,991 |
| 23 Jan 2024 | 2.860 | 2.930 | 2.840 | 2.900 | 2.900 | 19,569,777 |
| 22 Jan 2024 | 2.980 | 3.020 | 2.800 | 2.870 | 2.870 | 35,750,306 |
| 19 Jan 2024 | 3.060 | 3.080 | 2.940 | 2.990 | 2.990 | 24,262,040 |
| 18 Jan 2024 | 3.180 | 3.180 | 2.950 | 3.050 | 3.050 | 39,630,000 |
| 17 Jan 2024 | 3.200 | 3.230 | 3.090 | 3.110 | 3.110 | 46,165,298 |
| 16 Jan 2024 | 3.290 | 3.340 | 3.180 | 3.200 | 3.200 | 31,428,075 |
| 15 Jan 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| 12 Jan 2024 | 3.390 | 3.390 | 3.220 | 3.260 | 3.260 | 40,700,389 |
| 11 Jan 2024 | 3.340 | 3.410 | 3.340 | 3.360 | 3.360 | 15,256,000 |
| 10 Jan 2024 | 3.350 | 3.400 | 3.300 | 3.340 | 3.340 | 22,406,240 |
| 09 Jan 2024 | 3.300 | 3.490 | 3.220 | 3.350 | 3.350 | 64,222,000 |
| 08 Jan 2024 | 3.830 | 3.850 | 3.130 | 3.150 | 3.150 | 149,652,580 |
| 05 Jan 2024 | 3.860 | 3.910 | 3.830 | 3.860 | 3.860 | 23,356,000 |
| 04 Jan 2024 | 3.820 | 3.900 | 3.800 | 3.840 | 3.840 | 19,314,401 |
| 03 Jan 2024 | 3.810 | 3.910 | 3.770 | 3.820 | 3.820 | 27,079,246 |
| 02 Jan 2024 | 3.920 | 3.940 | 3.760 | 3.790 | 3.790 | 31,158,100 |
| 29 Dec 2023 | 3.920 | 3.940 | 3.870 | 3.930 | 3.930 | 15,376,250 |
| 28 Dec 2023 | 3.920 | 3.960 | 3.890 | 3.920 | 3.920 | 18,926,000 |
| 27 Dec 2023 | 3.900 | 3.970 | 3.880 | 3.940 | 3.940 | 24,212,198 |
| 22 Dec 2023 | 4.020 | 4.020 | 3.860 | 3.910 | 3.910 | 21,805,862 |
| 21 Dec 2023 | 3.940 | 4.000 | 3.930 | 3.980 | 3.980 | 13,119,721 |
| 20 Dec 2023 | 3.950 | 4.020 | 3.930 | 3.970 | 3.970 | 13,322,902 |
| 19 Dec 2023 | 3.970 | 4.000 | 3.890 | 3.950 | 3.950 | 19,104,000 |
| 18 Dec 2023 | 4.000 | 4.020 | 3.940 | 3.970 | 3.970 | 14,443,612 |
| 15 Dec 2023 | 3.970 | 4.070 | 3.930 | 4.030 | 4.030 | 29,428,519 |
| 14 Dec 2023 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 33,356,000 |
| 13 Dec 2023 | 3.960 | 4.070 | 3.960 | 4.050 | 4.050 | 46,802,000 |
| 12 Dec 2023 | 3.940 | 4.000 | 3.840 | 3.960 | 3.960 | 35,280,469 |
| 11 Dec 2023 | 3.860 | 3.930 | 3.800 | 3.910 | 3.910 | 25,918,000 |
| 08 Dec 2023 | 3.890 | 3.940 | 3.840 | 3.860 | 3.860 | 13,512,000 |
| 07 Dec 2023 | 3.810 | 3.950 | 3.810 | 3.900 | 3.900 | 27,806,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.