Tong Tong AI Social Group Limited (HKG:0628)
Hong Kong · Delayed Price · Currency is HKD 0.3500
-0.0150 (-4.11%)
Apr 21, 2026, 4:08 PM HKT
Tong Tong AI Social Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.39 | 0.39 | 0.33 | 0.33 | - | -9.59% | 17,960,000 |
| Apr 20, 2026 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -1.35% | 41,384,000 |
| Apr 17, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -2.63% | 29,018,480 |
| Apr 16, 2026 | 0.41 | 0.43 | 0.35 | 0.38 | 0.38 | -7.32% | 27,644,000 |
| Apr 15, 2026 | 0.46 | 0.60 | 0.39 | 0.41 | 0.41 | -10.87% | 25,638,000 |
| Apr 14, 2026 | 0.37 | 0.51 | 0.37 | 0.46 | 0.46 | 26.03% | 24,604,320 |
| Apr 13, 2026 | 0.31 | 0.42 | 0.31 | 0.37 | 0.37 | 19.67% | 35,305,920 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 34,318,640 |
| Apr 9, 2026 | 0.31 | 0.32 | 0.25 | 0.31 | 0.31 | 3.33% | 37,094,000 |
| Apr 8, 2026 | 0.27 | 0.31 | 0.24 | 0.30 | 0.30 | 15.38% | 32,214,000 |
| Apr 2, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 11.11% | 21,184,080 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 21,494,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 21,362,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.27% | 21,184,000 |
| Mar 27, 2026 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 6.69% | 13,694,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 13,056,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 9,316,240 |
| Mar 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.22% | 10,502,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.46% | 9,470,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 6,488,000 |
| Mar 19, 2026 | 0.17 | 0.31 | 0.17 | 0.25 | 0.25 | 44.12% | 8,224,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 64,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 684,800 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.03% | 506,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 160 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 414,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 16,400 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 374,000 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.26% | 382,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 188,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.53% | 202,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 440,000 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 222,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.21% | 70,002 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Feb 24, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.96% | 110,320 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 88,000 |
| Feb 20, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 1.00% | 374,240 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 8,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.41% | 25,845 |
| Feb 12, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 10.81% | 386,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 290,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 126,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 8,000 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 58,000 |