Intron Technology Holdings Limited (1760.HK) HKSE
1.60
-0.05(-3.03%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.60
-0.05(-3.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.64 | 1.6 | 1.6 | 1.64 | 1.6 | 1.34M |
| April 01, 2026 | 1.63 | 1.65 | 1.65 | 1.72 | 1.63 | 2.92M |
| March 31, 2026 | 1.56 | 1.61 | 1.61 | 1.64 | 1.56 | 902,000 |
| March 30, 2026 | 1.84 | 1.62 | 1.62 | 1.85 | 1.45 | 10.73M |
| March 27, 2026 | 1.9 | 1.92 | 1.92 | 1.94 | 1.89 | 987,000 |
| March 26, 2026 | 1.89 | 1.9 | 1.9 | 1.9 | 1.88 | 414,000 |
| March 25, 2026 | 1.88 | 1.89 | 1.89 | 1.91 | 1.87 | 1.03M |
| March 24, 2026 | 1.85 | 1.88 | 1.88 | 1.89 | 1.82 | 460,000 |
| March 23, 2026 | 1.87 | 1.85 | 1.85 | 1.87 | 1.79 | 1.82M |
| March 20, 2026 | 1.88 | 1.91 | 1.91 | 1.93 | 1.86 | 1.04M |
| March 19, 2026 | 1.89 | 1.91 | 1.91 | 1.92 | 1.88 | 333,000 |
| March 18, 2026 | 1.83 | 1.91 | 1.91 | 1.92 | 1.82 | 1.27M |
| March 17, 2026 | 1.84 | 1.83 | 1.83 | 1.87 | 1.82 | 436,000 |
| March 16, 2026 | 1.77 | 1.84 | 1.84 | 1.87 | 1.77 | 625,000 |
| March 13, 2026 | 1.8 | 1.83 | 1.83 | 1.83 | 1.79 | 463,000 |
| March 12, 2026 | 1.82 | 1.83 | 1.83 | 1.84 | 1.81 | 35,000 |
| March 11, 2026 | 1.8 | 1.8 | 1.8 | 1.88 | 1.78 | 1.28M |
| March 10, 2026 | 1.79 | 1.78 | 1.78 | 1.79 | 1.78 | 50,000 |
| March 09, 2026 | 1.81 | 1.76 | 1.76 | 1.81 | 1.73 | 1.7M |
| March 06, 2026 | 1.8 | 1.87 | 1.87 | 1.87 | 1.79 | 1.23M |
| March 05, 2026 | 1.88 | 1.86 | 1.86 | 1.88 | 1.8 | 536,000 |
| March 04, 2026 | 1.8 | 1.8 | 1.8 | 1.83 | 1.78 | 429,000 |
| March 03, 2026 | 1.87 | 1.83 | 1.83 | 1.88 | 1.82 | 1.03M |
| March 02, 2026 | 1.88 | 1.87 | 1.87 | 1.9 | 1.82 | 1.46M |
| February 27, 2026 | 1.91 | 1.94 | 1.94 | 1.98 | 1.9 | 313,000 |
| February 26, 2026 | 1.89 | 1.92 | 1.92 | 2 | 1.87 | 723,000 |
| February 25, 2026 | 1.89 | 1.92 | 1.92 | 1.93 | 1.89 | 243,000 |
| February 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 398,000 |
| February 23, 2026 | 1.93 | 1.92 | 1.92 | 1.95 | 1.89 | 914,000 |
| February 20, 2026 | 1.97 | 1.95 | 0 | 1.97 | 1.93 | 33,000 |
| February 16, 2026 | 1.97 | 1.97 | 0 | 1.97 | 1.97 | 14,000 |
| February 13, 2026 | 1.95 | 1.98 | 0 | 1.98 | 1.93 | 186,000 |
| February 12, 2026 | 1.95 | 1.96 | 0 | 1.96 | 1.93 | 1.56M |
| February 11, 2026 | 1.98 | 1.98 | 0 | 1.99 | 1.94 | 280,000 |
| February 10, 2026 | 1.97 | 1.96 | 0 | 1.99 | 1.93 | 657,000 |
| February 09, 2026 | 2.02 | 1.97 | 0 | 2.05 | 1.96 | 1.14M |
| February 06, 2026 | 1.93 | 1.99 | 0 | 2.1 | 1.87 | 4.69M |
| February 05, 2026 | 1.9 | 1.95 | 0 | 1.95 | 1.9 | 1.1M |
| February 04, 2026 | 1.85 | 1.91 | 0 | 1.92 | 1.84 | 869,000 |
| February 03, 2026 | 1.88 | 1.88 | 0 | 1.88 | 1.85 | 317,000 |
| February 02, 2026 | 1.88 | 1.87 | 0 | 1.88 | 1.81 | 1.53M |
| January 30, 2026 | 1.9 | 1.88 | 0 | 1.91 | 1.85 | 695,000 |
| January 29, 2026 | 1.91 | 1.9 | 0 | 1.95 | 1.9 | 593,000 |
| January 28, 2026 | 1.95 | 1.93 | 0 | 1.97 | 1.89 | 561,000 |
| January 27, 2026 | 1.92 | 1.95 | 0 | 1.96 | 1.9 | 1.37M |
| January 26, 2026 | 1.91 | 1.92 | 0 | 1.95 | 1.9 | 425,000 |
| January 23, 2026 | 1.93 | 1.95 | 0 | 1.95 | 1.89 | 1.17M |
| January 22, 2026 | 1.95 | 1.96 | 0 | 1.97 | 1.92 | 1.35M |
| January 21, 2026 | 1.87 | 1.95 | 0 | 1.97 | 1.87 | 622,000 |
| January 20, 2026 | 1.89 | 1.87 | 0 | 1.89 | 1.84 | 613,000 |
| January 19, 2026 | 1.9 | 1.91 | 0 | 1.91 | 1.88 | 606,000 |
| January 16, 2026 | 1.91 | 1.93 | 0 | 1.93 | 1.88 | 494,000 |
| January 15, 2026 | 1.91 | 1.91 | 0 | 1.93 | 1.9 | 170,000 |
| January 14, 2026 | 1.95 | 1.91 | 0 | 1.96 | 1.9 | 1.18M |
| January 13, 2026 | 1.95 | 1.96 | 0 | 1.98 | 1.93 | 500,000 |
| January 12, 2026 | 1.96 | 1.96 | 0 | 1.99 | 1.94 | 485,000 |
| January 09, 2026 | 1.98 | 1.99 | 0 | 2 | 1.96 | 344,000 |
| January 08, 2026 | 1.97 | 2 | 0 | 2.03 | 1.96 | 1.3M |
| January 07, 2026 | 1.97 | 2 | 0 | 2.01 | 1.97 | 1.62M |
| January 06, 2026 | 1.92 | 1.95 | 0 | 1.97 | 1.91 | 1.73M |