Tong Tong AI Social Group Limited (HKG:0628)
Hong Kong · Delayed Price · Currency is HKD 0.3250
-0.0100 (-2.99%)
Sep 9, 2026, 2:02 PM HKT
Tong Tong AI Social Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 18,912,082 |
| Sep 7, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | - | 24,460,320 |
| Sep 4, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 22,010,000 |
| Sep 3, 2026 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 1.61% | 19,948,000 |
| Sep 2, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.90% | 21,878,000 |
| Sep 1, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | -1.69% | 24,544,000 |
| Aug 31, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -7.81% | 21,730,000 |
| Aug 28, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -7.25% | 21,852,000 |
| Aug 27, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.48% | 21,558,320 |
| Aug 26, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -5.19% | 20,820,000 |
| Aug 25, 2026 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -8.33% | 18,433,848 |
| Aug 24, 2026 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 20.00% | 27,200,240 |
| Aug 21, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -4.11% | 20,578,000 |
| Aug 20, 2026 | 0.45 | 0.45 | 0.36 | 0.37 | 0.37 | -10.98% | 22,517,840 |
| Aug 19, 2026 | 0.35 | 0.43 | 0.35 | 0.41 | 0.41 | 18.84% | 27,806,000 |
| Aug 18, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.81% | 15,374,000 |
| Aug 17, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 17,508,000 |
| Aug 14, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 14,546,200 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 17,060,000 |
| Aug 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 15,966,000 |
| Aug 11, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 16,366,000 |
| Aug 10, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -10.45% | 15,886,000 |
| Aug 7, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 1.52% | 17,316,400 |
| Aug 6, 2026 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -8.33% | 15,073,042 |
| Aug 5, 2026 | 0.33 | 0.37 | 0.32 | 0.36 | 0.36 | 9.09% | 40,647,600 |
| Aug 4, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 42,832,000 |
| Aug 3, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 40,270,000 |
| Jul 31, 2026 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | - | 40,096,000 |
| Jul 30, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 6.25% | 38,444,000 |
| Jul 29, 2026 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 10.34% | 45,936,216 |
| Jul 28, 2026 | 0.33 | 0.34 | 0.27 | 0.29 | 0.29 | -10.77% | 46,830,000 |
| Jul 27, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 14.04% | 53,088,000 |
| Jul 24, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 3.64% | 47,290,000 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 57,230,000 |
| Jul 22, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 49,764,000 |
| Jul 21, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.60% | 52,514,162 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 47,798,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.20% | 63,148,000 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 58,329,200 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.14% | 47,636,000 |
| Jul 14, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 46,196,000 |
| Jul 13, 2026 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -10.00% | 43,474,000 |
| Jul 10, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 15.38% | 53,570,000 |
| Jul 9, 2026 | 0.24 | 0.28 | 0.22 | 0.26 | 0.26 | 8.33% | 50,122,000 |
| Jul 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 57,300,000 |
| Jul 7, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 5.02% | 74,172,000 |
| Jul 6, 2026 | 0.33 | 0.33 | 0.22 | 0.22 | 0.22 | -33.64% | 48,004,000 |
| Jul 3, 2026 | 0.41 | 0.41 | 0.29 | 0.33 | 0.33 | -17.50% | 43,358,000 |
| Jul 2, 2026 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 49,784,000 |
| Jun 30, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 41,284,800 |