Tungtex (Holdings) Company Limited (0518.HK) HKSE
0.19
-0.004(-2.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.19
-0.004(-2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 24,000 |
| March 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 120,000 |
| March 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 108,000 |
| March 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 13, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 4,000 |
| March 12, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
| March 11, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
| March 10, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 372,000 |
| March 03, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 34,000 |
| March 02, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 62,000 |
| February 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 20, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 4,000 |
| February 16, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 140,000 |
| February 15, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| February 13, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| February 12, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 10,000 |
| February 11, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 110,000 |
| February 10, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| February 09, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 2,000 |
| February 06, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 4,000 |
| February 05, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 28,000 |
| February 04, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 85,000 |
| February 03, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 50,000 |
| February 02, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 30, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 29, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 78,000 |
| January 28, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 27, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 26, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 12,000 |
| January 23, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 12,000 |
| January 22, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 72,000 |
| January 21, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 108,000 |
| January 20, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 82,000 |
| January 19, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 346,000 |
| January 16, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 15, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 14, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 13, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 362,000 |
| January 12, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 09, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 08, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 362,000 |
| January 07, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 06, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 40,000 |
| January 05, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 42,000 |
| January 02, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| December 31, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| December 30, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 4,000 |
| December 29, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 14,000 |
| December 24, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| December 23, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| December 22, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| December 19, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 42,000 |