Beijing Tong Ren Tang Healthcare Investment Co., Ltd. - H sh: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02667  2026-07-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-16 0 1.650 1.650 1.660 1.600 1.660 93,500 154,430 1.6517 1.650 1.650 1.660 1.600 1.660 93,500 1.6517 -0.60%
2026-10-15 0 1.660 1.650 1.660 1.660 1.780 447,500 762,570 1.7041 1.660 1.650 1.660 1.660 1.780 447,500 1.7041 -8.54%
2026-10-14 0 1.815 1.790 1.815 1.790 1.850 104,000 188,240 1.8100 1.815 1.790 1.815 1.790 1.850 104,000 1.8100 -2.42%
2026-10-13 0 1.860 1.860 1.875 1.860 1.900 150,500 281,760 1.8722 1.860 1.860 1.875 1.860 1.900 150,500 1.8722 -4.62%
2026-10-12 0 1.950 1.920 1.955 1.905 2.000 89,500 174,835 1.9535 1.950 1.920 1.955 1.905 2.000 89,500 1.9535 -2.26%
2026-10-09 0 1.995 1.995 2.050 1.955 2.100 245,550 487,829 1.9867 1.995 1.995 2.050 1.955 2.100 245,550 1.9867 -2.68%
2026-10-08 0 2.050 2.050 2.095 2.050 2.140 113,000 235,790 2.0866 2.050 2.050 2.095 2.050 2.140 113,000 2.0866 -4.43%
2026-10-07 0 2.145 2.145 2.200 2.125 2.185 51,000 109,902 2.1549 2.145 2.145 2.200 2.125 2.185 51,000 2.1549 -1.83%
2026-10-06 0 2.185 2.180 2.185 2.185 2.190 50,550 110,622 2.1884 2.185 2.180 2.185 2.185 2.190 50,550 2.1884 -0.23%
2026-10-05 0 2.190 2.190 2.230 2.175 2.200 26,000 56,825 2.1856 2.190 2.190 2.230 2.175 2.200 26,000 2.1856 -1.79%
2026-10-02 0 2.230 2.230 2.280 2.200 2.290 78,500 174,285 2.2202 2.230 2.230 2.280 2.200 2.290 78,500 2.2202 -4.70%
2026-09-30 0 2.340 2.220 2.340 2.180 2.350 128,500 293,252 2.2821 2.340 2.220 2.340 2.180 2.350 128,500 2.2821 3.08%
2026-09-29 0 2.270 2.210 2.270 2.175 2.280 78,500 172,972 2.2035 2.270 2.210 2.270 2.175 2.280 78,500 2.2035 -0.66%
2026-09-28 0 2.285 2.235 2.285 2.180 2.300 106,500 237,812 2.2330 2.285 2.235 2.285 2.180 2.300 106,500 2.2330 3.86%
2026-09-25 0 2.200 2.200 2.250 2.200 2.265 70,550 156,929 2.2244 2.200 2.200 2.250 2.200 2.265 70,550 2.2244 -5.17%
2026-09-24 0 2.320 2.235 2.320 2.230 2.355 39,000 87,420 2.2415 2.320 2.235 2.320 2.230 2.355 39,000 2.2415 -2.11%
2026-09-23 0 2.370 2.240 2.370 2.230 2.380 91,500 208,857 2.2826 2.370 2.240 2.370 2.230 2.380 91,500 2.2826 3.27%
2026-09-22 0 2.295 2.280 2.295 2.280 2.315 65,500 150,942 2.3045 2.295 2.280 2.295 2.280 2.315 65,500 2.3045 -3.57%
2026-09-21 0 2.380 2.285 2.380 2.285 2.380 51,000 120,247 2.3578 2.380 2.285 2.380 2.285 2.380 51,000 2.3578 0.85%
2026-09-18 0 2.360 2.245 2.360 2.220 2.375 95,000 214,437 2.2572 2.360 2.245 2.360 2.220 2.375 95,000 2.2572 3.96%
2026-09-17 0 2.270 2.230 2.275 2.210 2.280 31,525 70,949 2.2506 2.270 2.230 2.275 2.210 2.280 31,525 2.2506 -1.30%
2026-09-16 0 2.300 2.270 2.300 2.265 2.300 46,050 105,048 2.2812 2.300 2.270 2.300 2.265 2.300 46,050 2.2812 0.00%
2026-09-15 0 2.300 2.295 2.300 2.300 2.330 46,500 107,190 2.3052 2.300 2.295 2.300 2.300 2.330 46,500 2.3052 -3.56%
2026-09-14 0 2.385 2.320 2.385 2.320 2.395 90,050 211,375 2.3473 2.385 2.320 2.385 2.320 2.395 90,050 2.3473 -0.42%
2026-09-11 0 2.395 2.315 2.395 2.335 2.400 191,500 455,302 2.3776 2.395 2.315 2.395 2.335 2.400 191,500 2.3776 4.81%
2026-09-10 0 2.285 2.305 2.340 2.280 2.345 109,000 252,405 2.3156 2.285 2.305 2.340 2.280 2.345 109,000 2.3156 -4.79%
2026-09-09 0 2.400 2.345 2.400 2.340 2.400 52,500 124,530 2.3720 2.400 2.345 2.400 2.340 2.400 52,500 2.3720 0.00%
2026-09-08 0 2.400 2.360 2.400 2.360 2.410 75,500 179,672 2.3798 2.400 2.360 2.400 2.360 2.410 75,500 2.3798 -0.41%
2026-09-07 0 2.410 2.410 2.490 2.345 2.450 126,550 302,315 2.3889 2.410 2.410 2.490 2.345 2.450 126,550 2.3889 0.63%
2026-09-04 0 2.395 2.360 2.395 2.355 2.440 79,050 188,836 2.3888 2.395 2.360 2.395 2.355 2.440 79,050 2.3888 -0.21%
2026-09-03 0 2.400 2.400 2.420 2.340 2.420 242,050 572,500 2.3652 2.400 2.400 2.420 2.340 2.420 242,050 2.3652 -0.83%
2026-09-02 0 2.420 2.415 2.420 2.380 2.445 284,500 680,852 2.3932 2.420 2.415 2.420 2.380 2.445 284,500 2.3932 -1.02%
2026-09-01 0 2.445 2.445 2.450 2.400 2.595 458,500 1,142,795 2.4925 2.445 2.445 2.450 2.400 2.595 458,500 2.4925 -4.68%
2026-08-31 0 2.565 2.565 2.590 2.565 2.635 119,000 306,687 2.5772 2.565 2.565 2.590 2.565 2.635 119,000 2.5772 -0.97%
2026-08-28 0 2.590 2.590 2.595 2.580 2.600 73,500 190,445 2.5911 2.590 2.590 2.595 2.580 2.600 73,500 2.5911 -0.58%
2026-08-27 0 2.605 2.600 2.615 2.570 2.610 225,000 584,077 2.5959 2.605 2.600 2.615 2.570 2.610 225,000 2.5959 0.19%
2026-08-26 0 2.600 2.600 2.605 2.600 2.610 91,000 236,912 2.6034 2.600 2.600 2.605 2.600 2.610 91,000 2.6034 -0.76%
2026-08-25 0 2.620 2.615 2.625 2.580 2.680 97,000 253,690 2.6154 2.620 2.615 2.625 2.580 2.680 97,000 2.6154 0.38%
2026-08-24 0 2.610 2.610 2.620 2.605 2.640 82,500 215,785 2.6156 2.610 2.610 2.620 2.605 2.640 82,500 2.6156 -1.14%
2026-08-21 0 2.640 2.640 2.645 2.600 2.655 97,000 255,800 2.6371 2.640 2.640 2.645 2.600 2.655 97,000 2.6371 -0.56%
2026-08-20 0 2.655 2.655 2.690 2.590 2.730 246,550 651,314 2.6417 2.655 2.655 2.690 2.590 2.730 246,550 2.6417 1.72%
2026-08-19 0 2.610 2.605 2.630 2.600 2.665 277,000 723,892 2.6133 2.610 2.605 2.630 2.600 2.665 277,000 2.6133 -2.06%
2026-08-18 0 2.665 2.660 2.665 2.645 2.700 381,050 1,013,538 2.6599 2.665 2.660 2.665 2.645 2.700 381,050 2.6599 -1.66%
2026-08-17 0 2.710 2.705 2.730 2.700 2.730 248,500 673,760 2.7113 2.710 2.705 2.730 2.700 2.730 248,500 2.7113 -0.73%
2026-08-14 0 2.730 2.730 2.745 2.720 2.785 247,000 678,815 2.7482 2.730 2.730 2.745 2.720 2.785 247,000 2.7482 -1.97%
2026-08-13 0 2.785 2.750 2.790 2.760 2.810 221,500 617,622 2.7884 2.785 2.750 2.790 2.760 2.810 221,500 2.7884 -0.54%
2026-08-12 0 2.800 2.755 2.800 2.745 2.815 76,500 212,317 2.7754 2.800 2.755 2.800 2.745 2.815 76,500 2.7754 -0.53%
2026-08-11 0 2.815 2.735 2.820 2.735 2.830 232,500 640,945 2.7568 2.815 2.735 2.820 2.735 2.830 232,500 2.7568 1.99%
2026-08-10 0 2.760 2.760 2.780 2.750 2.820 209,000 580,085 2.7755 2.760 2.760 2.780 2.750 2.820 209,000 2.7755 -0.72%
2026-08-07 0 2.780 2.780 2.800 2.725 2.800 386,000 1,065,802 2.7611 2.780 2.780 2.800 2.725 2.800 386,000 2.7611 0.54%
2026-08-06 0 2.765 2.750 2.765 2.740 2.895 305,000 841,380 2.7586 2.765 2.750 2.765 2.740 2.895 305,000 2.7586 -1.25%
2026-08-05 0 2.800 2.790 2.800 2.740 2.875 267,500 747,747 2.7953 2.800 2.790 2.800 2.740 2.875 267,500 2.7953 0.36%
2026-08-04 0 2.790 2.790 2.795 2.785 3.000 963,000 2,708,767 2.8128 2.790 2.790 2.795 2.785 3.000 963,000 2.8128 -7.00%
2026-08-03 0 3.000 2.850 3.000 2.725 3.000 1,256,000 3,635,610 2.8946 3.000 2.850 3.000 2.725 3.000 1,256,000 2.8946 8.30%
2026-07-31 0 2.770 2.740 2.770 2.690 2.800 1,147,500 3,170,700 2.7631 2.770 2.740 2.770 2.690 2.800 1,147,500 2.7631 2.97%
2026-07-30 0 2.690 2.690 2.720 2.680 2.840 731,000 1,983,625 2.7136 2.690 2.690 2.720 2.680 2.840 731,000 2.7136 -3.58%
2026-07-29 0 2.790 2.700 2.790 2.690 2.790 1,194,500 3,259,450 2.7287 2.790 2.700 2.790 2.690 2.790 1,194,500 2.7287 0.00%
2026-07-28 0 2.790 2.750 2.790 2.700 2.830 1,092,000 2,988,845 2.7370 2.790 2.750 2.790 2.700 2.830 1,092,000 2.7370 -0.71%
2026-07-27 0 2.810 2.800 2.810 2.770 2.830 295,000 825,540 2.7984 2.810 2.800 2.810 2.770 2.830 295,000 2.7984 -0.35%
2026-07-24 0 2.820 2.820 2.830 2.810 2.940 448,500 1,271,035 2.8340 2.820 2.820 2.830 2.810 2.940 448,500 2.8340 -2.08%
2026-07-23 0 2.880 2.870 2.880 2.870 2.910 384,000 1,109,980 2.8906 2.880 2.870 2.880 2.870 2.910 384,000 2.8906 -1.71%
2026-07-22 0 2.930 2.910 2.930 2.890 2.990 352,500 1,031,435 2.9261 2.930 2.910 2.930 2.890 2.990 352,500 2.9261 1.03%
2026-07-21 0 2.900 2.900 2.940 2.880 3.040 833,784 2,436,656 2.9224 2.900 2.900 2.940 2.880 3.040 833,784 2.9224 -1.02%
2026-07-20 0 2.930 2.930 2.990 2.750 3.080 1,149,500 3,355,745 2.9193 2.930 2.930 2.990 2.750 3.080 1,149,500 2.9193 4.64%
2026-07-17 0 2.800 2.760 2.800 2.670 2.900 1,565,000 4,306,785 2.7519 2.800 2.760 2.800 2.670 2.900 1,565,000 2.7519 -2.78%
2026-07-16 0 2.880 2.880 2.910 2.860 3.050 1,710,500 4,990,240 2.9174 2.880 2.880 2.910 2.860 3.050 1,710,500 2.9174 -5.57%
2026-07-15 0 3.050 3.050 3.060 2.840 3.080 1,854,500 5,489,345 2.9600 3.050 3.050 3.060 2.840 3.080 1,854,500 2.9600 0.33%
2026-07-14 0 3.040 3.030 3.040 2.620 3.050 3,187,000 9,006,415 2.8260 3.040 3.030 3.040 2.620 3.050 3,187,000 2.8260 13.86%
2026-07-13 0 2.670 2.670 2.680 2.630 2.880 3,514,000 9,614,295 2.7360 2.670 2.670 2.680 2.630 2.880 3,514,000 2.7360 -2.91%
2026-07-10 0 2.750 2.750 2.760 2.730 2.930 4,683,500 13,069,310 2.7905 2.750 2.750 2.760 2.730 2.930 4,683,500 2.7905 -6.14%
2026-07-09 0 2.930 2.930 2.940 2.850 3.160 4,115,000 12,087,100 2.9373 2.930 2.930 2.940 2.850 3.160 4,115,000 2.9373 -6.09%
2026-07-08 0 3.120 3.110 3.120 3.100 3.280 3,308,540 10,460,766 3.1617 3.120 3.110 3.120 3.100 3.280 3,308,540 3.1617 -6.87%
2026-07-07 0 3.350 3.220 3.350 3.010 4.790 43,259,960 163,015,636 3.7683 3.350 3.220 3.350 3.010 4.790 43,259,960 3.7683

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top