Tong Ren Tang Technologies Co. Ltd. (1666.HK) HKSE
3.52
-0.05(-1.40%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1666.HK Historical Return
If you invested $1000 in Tong Ren Tang Technologies Co. Ltd. (1666.HK) 10 years ago, it would be worth $326.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $538.81, while $1000 invested 1 year ago would be worth $722.45. This corresponds to total returns of -67.34%, -46.12%, -27.76%, respectively, with annualized returns of -10.58%, -11.63%, -27.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1666.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.55 | 3.57 | 3.57 | 3.6 | 3.51 | 1.17M |
| June 01, 2026 | 3.52 | 3.54 | 3.54 | 3.59 | 3.47 | 3.03M |
| May 29, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.47 | 1.39M |
| May 28, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.45 | 3.53M |
| May 27, 2026 | 3.59 | 3.58 | 3.58 | 3.61 | 3.54 | 3.03M |
| May 26, 2026 | 3.66 | 3.59 | 3.59 | 3.66 | 3.41 | 8.32M |
| May 22, 2026 | 3.66 | 3.67 | 3.67 | 3.71 | 3.63 | 937,000 |
| May 21, 2026 | 3.72 | 3.64 | 3.64 | 3.78 | 3.64 | 1.47M |
| May 20, 2026 | 3.7 | 3.71 | 3.71 | 3.76 | 3.7 | 172,000 |
| May 19, 2026 | 3.73 | 3.75 | 3.75 | 3.78 | 3.7 | 559,000 |
| May 18, 2026 | 3.78 | 3.73 | 3.73 | 3.78 | 3.67 | 2.22M |
| May 15, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.74 | 959,000 |
| May 14, 2026 | 3.84 | 3.78 | 3.78 | 3.86 | 3.77 | 1.72M |
| May 13, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.83 | 1.01M |
| May 12, 2026 | 3.87 | 3.88 | 3.88 | 3.89 | 3.84 | 680,000 |
| May 11, 2026 | 3.86 | 3.87 | 3.87 | 3.89 | 3.8 | 1.8M |
| May 08, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.82 | 780,000 |
| May 07, 2026 | 3.91 | 3.86 | 3.86 | 3.93 | 3.84 | 1.09M |
| May 06, 2026 | 3.93 | 3.9 | 3.9 | 3.97 | 3.9 | 901,900 |
| May 05, 2026 | 3.93 | 3.93 | 3.93 | 3.95 | 3.89 | 545,000 |
| May 04, 2026 | 3.82 | 3.92 | 3.92 | 3.92 | 3.82 | 1.45M |
| April 30, 2026 | 3.85 | 3.84 | 3.84 | 3.89 | 3.76 | 2.25M |
| April 29, 2026 | 3.84 | 3.85 | 3.85 | 3.9 | 3.84 | 2.66M |
| April 28, 2026 | 3.84 | 3.84 | 3.84 | 3.85 | 3.82 | 984,000 |
| April 27, 2026 | 3.92 | 3.86 | 3.86 | 3.93 | 3.86 | 967,000 |
| April 24, 2026 | 3.9 | 3.92 | 3.92 | 3.96 | 3.9 | 780,000 |
| April 23, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.91 | 550,000 |
| April 22, 2026 | 3.94 | 3.94 | 3.94 | 3.96 | 3.9 | 703,000 |
| April 21, 2026 | 3.93 | 3.94 | 3.94 | 3.95 | 3.9 | 646,000 |
| April 20, 2026 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 808,000 |
| April 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 1.33M |
| April 16, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.91 | 1.02M |
| April 15, 2026 | 3.89 | 3.92 | 3.92 | 3.94 | 3.89 | 934,000 |
| April 14, 2026 | 3.88 | 3.89 | 3.89 | 3.94 | 3.84 | 1.33M |
| April 13, 2026 | 3.92 | 3.88 | 3.88 | 3.92 | 3.86 | 1.25M |
| April 10, 2026 | 3.92 | 3.91 | 3.91 | 3.94 | 3.91 | 288,000 |
| April 09, 2026 | 3.99 | 3.9 | 3.9 | 3.99 | 3.9 | 831,000 |
| April 08, 2026 | 4 | 3.98 | 3.98 | 4.05 | 3.96 | 1.51M |
| April 02, 2026 | 4.05 | 3.97 | 3.97 | 4.05 | 3.88 | 3.02M |
| April 01, 2026 | 3.98 | 4.03 | 4.03 | 4.06 | 3.97 | 221,000 |
| March 31, 2026 | 3.91 | 3.95 | 3.95 | 4.01 | 3.91 | 965,206 |
| March 30, 2026 | 3.97 | 3.91 | 3.91 | 4 | 3.88 | 1.77M |
| March 27, 2026 | 3.99 | 4.02 | 4.02 | 4.06 | 3.99 | 460,000 |
| March 26, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.97 | 606,000 |
| March 25, 2026 | 4.03 | 4.06 | 4.06 | 4.06 | 3.99 | 774,000 |
| March 24, 2026 | 3.94 | 4.03 | 4.03 | 4.04 | 3.94 | 764,000 |
| March 23, 2026 | 4.06 | 3.94 | 3.94 | 4.09 | 3.92 | 3.37M |
| March 20, 2026 | 4.14 | 4.1 | 4.1 | 4.17 | 4.09 | 663,000 |
| March 19, 2026 | 4.23 | 4.14 | 4.14 | 4.23 | 4.13 | 772,000 |
| March 18, 2026 | 4.22 | 4.23 | 4.23 | 4.24 | 4.2 | 205,000 |
| March 17, 2026 | 4.2 | 4.25 | 4.25 | 4.27 | 4.2 | 465,000 |
| March 16, 2026 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 325,000 |
| March 13, 2026 | 4.22 | 4.2 | 4.2 | 4.23 | 4.2 | 371,000 |
| March 12, 2026 | 4.29 | 4.22 | 4.22 | 4.29 | 4.21 | 441,000 |
| March 11, 2026 | 4.23 | 4.29 | 4.29 | 4.29 | 4.17 | 345,000 |
| March 10, 2026 | 4.16 | 4.22 | 4.29 | 4.24 | 4.16 | 276,000 |
| March 09, 2026 | 4.2 | 4.16 | 4.16 | 4.2 | 4.1 | 930,000 |
| March 06, 2026 | 4.14 | 4.18 | 4.18 | 4.2 | 4.13 | 528,000 |
| March 05, 2026 | 4.22 | 4.15 | 4.15 | 4.27 | 4.06 | 1.46M |
| March 04, 2026 | 4.2 | 4.12 | 4.15 | 4.21 | 4.12 | 779,000 |
