Tong Ren Tang Technologies Co. Ltd. (1666.HK) HKSE
3.97
-0.06(-1.49%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.97
-0.06(-1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.22 | 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 | 4.12 | 4.21 | 4.12 | 779,000 |
| March 03, 2026 | 4.31 | 4.23 | 4.23 | 4.31 | 4.22 | 1.55M |
| March 02, 2026 | 4.39 | 4.31 | 4.31 | 4.4 | 4.29 | 1.44M |
| February 27, 2026 | 4.4 | 4.38 | 4.38 | 4.44 | 4.38 | 938,821 |
| February 26, 2026 | 4.43 | 4.42 | 4.42 | 4.52 | 4.42 | 767,600 |
| February 25, 2026 | 4.41 | 4.43 | 4.43 | 4.53 | 4.41 | 2.41M |
| February 24, 2026 | 4.46 | 4.4 | 4.4 | 4.46 | 4.39 | 412,378 |
| February 23, 2026 | 4.46 | 4.46 | 4.46 | 4.52 | 4.38 | 1.77M |
| February 20, 2026 | 4.42 | 4.39 | 0 | 4.45 | 4.38 | 501,000 |
| February 16, 2026 | 4.3 | 4.42 | 0 | 4.42 | 4.3 | 204,000 |
| February 13, 2026 | 4.35 | 4.39 | 0 | 4.4 | 4.35 | 705,000 |
| February 12, 2026 | 4.37 | 4.39 | 0 | 4.41 | 4.35 | 513,382 |
| February 11, 2026 | 4.43 | 4.44 | 0 | 4.44 | 4.37 | 539,000 |
| February 10, 2026 | 4.33 | 4.44 | 0 | 4.46 | 4.33 | 639,000 |
| February 09, 2026 | 4.46 | 4.39 | 0 | 4.46 | 4.3 | 1.55M |
| February 06, 2026 | 4.4 | 4.42 | 0 | 4.48 | 4.34 | 2.63M |
| February 05, 2026 | 4.25 | 4.36 | 0 | 4.36 | 4.25 | 1.19M |
| February 04, 2026 | 4.27 | 4.26 | 0 | 4.27 | 4.23 | 628,000 |
| February 03, 2026 | 4.27 | 4.24 | 0 | 4.27 | 4.19 | 904,000 |
| February 02, 2026 | 4.28 | 4.22 | 0 | 4.28 | 4.21 | 1.22M |
| January 30, 2026 | 4.37 | 4.3 | 0 | 4.4 | 4.28 | 1.14M |
| January 29, 2026 | 4.35 | 4.37 | 0 | 4.4 | 4.3 | 746,000 |
| January 28, 2026 | 4.38 | 4.36 | 0 | 4.38 | 4.29 | 1.21M |
| January 27, 2026 | 4.4 | 4.33 | 0 | 4.4 | 4.32 | 529,100 |
| January 26, 2026 | 4.33 | 4.38 | 0 | 4.38 | 4.31 | 762,000 |
| January 23, 2026 | 4.38 | 4.36 | 0 | 4.4 | 4.32 | 1.67M |
| January 22, 2026 | 4.4 | 4.37 | 0 | 4.42 | 4.36 | 691,000 |
| January 21, 2026 | 4.39 | 4.41 | 0 | 4.41 | 4.35 | 911,000 |
| January 20, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.37 | 481,000 |
| January 19, 2026 | 4.4 | 4.39 | 0 | 4.43 | 4.37 | 953,000 |
| January 16, 2026 | 4.47 | 4.43 | 0 | 4.48 | 4.41 | 761,000 |
| January 15, 2026 | 4.5 | 4.47 | 0 | 4.51 | 4.43 | 511,000 |
| January 14, 2026 | 4.48 | 4.5 | 0 | 4.55 | 4.47 | 898,000 |
| January 13, 2026 | 4.45 | 4.48 | 0 | 4.55 | 4.45 | 836,000 |
| January 12, 2026 | 4.49 | 4.45 | 0 | 4.49 | 4.45 | 777,000 |
| January 09, 2026 | 4.48 | 4.49 | 0 | 4.5 | 4.47 | 541,000 |
| January 08, 2026 | 4.5 | 4.48 | 0 | 4.5 | 4.45 | 507,000 |
| January 07, 2026 | 4.53 | 4.5 | 0 | 4.56 | 4.47 | 596,000 |
| January 06, 2026 | 4.49 | 4.53 | 0 | 4.53 | 4.48 | 540,000 |