Tong Tong AI Social Group Limited (HKG:0628)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0100 (4.35%)
Oct 24, 2025, 2:59 PM HKT
Tong Tong AI Social Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.96% | 44,000 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.42% | 4,000 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.73% | 616,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 4,421 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 78,165 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 105,120 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 370,400 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 250,160 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 958,000 |
| Oct 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 46,000 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 316,020 |
| Oct 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 88,000 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.15% | 236,000 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 164,000 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 274,640 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 114,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 168,000 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 6,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.51% | 6,000 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 246,000 |
| Sep 23, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.40% | 622,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 414,000 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 134,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 588,000 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 594,000 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.81% | 170,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.75% | 878,800 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,131,200 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 9.76% | 2,724,800 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.65% | 886,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 1,084,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 116,000 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 535,600 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.90% | 64,240 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.81% | 208,000 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.22% | 424,000 |
| Aug 29, 2025 | 0.24 | 0.29 | 0.23 | 0.25 | 0.25 | 7.33% | 1,082,000 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.07% | 274,240 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 32,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 208,000 |
| Aug 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 64,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 4,000 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 138,000 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 152,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 348,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 388,000 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 494,000 |