Tungtex (Holdings) Company Limited (HKG:0518)
Hong Kong · Delayed Price · Currency is HKD 0.2200
+0.0240 (12.24%)
May 29, 2026, 3:51 PM HKT
HKG:0518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 0.51% | 12,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 64,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 74,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -14.78% | 188,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | - |
| May 19, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 12,000 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 56,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 8,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 12, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 1.21% | 16,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.00% | 1,030,000 |
| May 8, 2026 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 13.04% | 2,704,000 |
| May 7, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.65% | 372,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.21 | 0.21 | 6.74% | 182,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.76% | 184,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 202,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | 138,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.67% | 88,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 48,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 198,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | - |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 60,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | - |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.74% | 42,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.61% | 8,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 22,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 24,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.30% | 120,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 108,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | - |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |