Hangzhou Tongshifu Cultural and Creative (Group) Co., Ltd. (HKG:0664)
Hong Kong · Delayed Price · Currency is HKD 11.00
-0.20 (-1.79%)
Oct 9, 2026, 3:58 PM HKT
HKG:0664 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.20 | 11.26 | 11.00 | 11.00 | 11.00 | -1.79% | 8,500 |
| Oct 8, 2026 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.38% | 7,300 |
| Oct 7, 2026 | 11.20 | 11.20 | 10.74 | 10.94 | 10.94 | -1.53% | 5,000 |
| Oct 6, 2026 | 11.20 | 11.20 | 11.00 | 11.11 | 11.11 | -2.54% | 13,300 |
| Oct 5, 2026 | 11.50 | 11.50 | 10.72 | 11.40 | 11.40 | -0.52% | 41,200 |
| Oct 2, 2026 | 11.01 | 11.46 | 10.70 | 11.46 | 11.46 | 0.26% | 2,700 |
| Sep 30, 2026 | 11.50 | 11.50 | 10.91 | 11.43 | 11.43 | -4.59% | 9,300 |
| Sep 29, 2026 | 11.41 | 11.98 | 11.41 | 11.98 | 11.98 | 1.27% | 3,100 |
| Sep 28, 2026 | 11.99 | 11.99 | 11.10 | 11.83 | 11.83 | -0.25% | 7,600 |
| Sep 25, 2026 | 12.02 | 12.02 | 11.10 | 11.86 | 11.86 | -2.71% | 19,800 |
| Sep 24, 2026 | 12.40 | 12.40 | 12.19 | 12.19 | 12.19 | -1.69% | 2,700 |
| Sep 23, 2026 | 12.40 | 12.61 | 12.02 | 12.40 | 12.40 | - | 5,200 |
| Sep 22, 2026 | 12.68 | 12.99 | 12.40 | 12.40 | 12.40 | -4.25% | 2,200 |
| Sep 21, 2026 | 12.48 | 12.95 | 12.48 | 12.95 | 12.95 | 3.77% | 600 |
| Sep 18, 2026 | 12.49 | 12.50 | 12.48 | 12.48 | 12.48 | -0.08% | 7,100 |
| Sep 17, 2026 | 12.13 | 12.49 | 12.13 | 12.49 | 12.49 | 3.22% | 200 |
| Sep 16, 2026 | 12.50 | 12.55 | 12.02 | 12.10 | 12.10 | -2.34% | 3,000 |
| Sep 15, 2026 | 12.51 | 12.52 | 12.40 | 12.39 | 12.39 | -0.96% | 2,500 |
| Sep 14, 2026 | 12.50 | 12.52 | 12.50 | 12.51 | 12.51 | 0.08% | 2,200 |
| Sep 11, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 3,700 |
| Sep 10, 2026 | 12.81 | 12.88 | 12.60 | 12.60 | 12.60 | 1.12% | 6,700 |
| Sep 9, 2026 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | 0.48% | 3,900 |
| Sep 8, 2026 | 13.37 | 13.37 | 12.11 | 12.40 | 12.40 | -7.46% | 19,000 |
| Sep 7, 2026 | 13.99 | 14.50 | 13.34 | 13.40 | 13.40 | 0.15% | 14,700 |
| Sep 4, 2026 | 12.89 | 13.50 | 12.88 | 13.38 | 13.38 | 3.80% | 35,000 |
| Sep 3, 2026 | 12.50 | 12.96 | 12.00 | 12.89 | 12.89 | -3.08% | 21,600 |
| Sep 2, 2026 | 11.90 | 13.68 | 11.88 | 13.30 | 13.30 | 11.76% | 24,300 |
| Sep 1, 2026 | 12.59 | 12.65 | 11.90 | 11.90 | 11.90 | -5.48% | 8,200 |
| Aug 31, 2026 | 13.30 | 13.30 | 11.80 | 12.59 | 12.59 | -7.36% | 40,100 |
| Aug 28, 2026 | 13.76 | 14.09 | 13.50 | 13.59 | 13.59 | -1.16% | 19,000 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | -0.29% | 8,700 |
| Aug 26, 2026 | 14.18 | 14.19 | 13.79 | 13.79 | 13.79 | -1.71% | 5,200 |
| Aug 25, 2026 | 14.11 | 14.19 | 13.52 | 14.03 | 14.03 | -0.57% | 7,900 |
| Aug 24, 2026 | 13.59 | 14.48 | 13.50 | 14.11 | 14.11 | 3.90% | 17,800 |
| Aug 21, 2026 | 14.14 | 14.14 | 13.55 | 13.58 | 13.58 | -3.96% | 5,400 |
| Aug 20, 2026 | 13.62 | 14.36 | 13.62 | 14.14 | 14.14 | 4.51% | 11,600 |
| Aug 19, 2026 | 13.95 | 13.95 | 13.53 | 13.53 | 13.53 | -3.01% | 9,700 |
| Aug 18, 2026 | 13.91 | 13.96 | 13.90 | 13.95 | 13.95 | -2.45% | 6,800 |
| Aug 17, 2026 | 13.95 | 14.69 | 13.90 | 14.30 | 14.30 | 2.58% | 13,800 |
| Aug 14, 2026 | 14.00 | 14.00 | 13.65 | 13.94 | 13.94 | -0.43% | 23,400 |
| Aug 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 1,400 |
| Aug 12, 2026 | 13.78 | 14.10 | 13.53 | 13.90 | 13.90 | -0.64% | 14,800 |
| Aug 11, 2026 | 14.01 | 14.70 | 13.98 | 13.99 | 13.99 | -1.27% | 26,900 |
| Aug 10, 2026 | 13.83 | 14.28 | 13.83 | 14.17 | 14.17 | 3.13% | 29,700 |
| Aug 7, 2026 | 14.04 | 14.04 | 13.74 | 13.74 | 13.74 | -2.07% | 16,800 |
| Aug 6, 2026 | 14.78 | 14.78 | 14.02 | 14.03 | 14.03 | -5.07% | 25,400 |
| Aug 5, 2026 | 13.97 | 14.90 | 13.91 | 14.78 | 14.78 | 5.72% | 52,800 |
| Aug 4, 2026 | 13.81 | 14.19 | 13.77 | 13.98 | 13.98 | - | 11,600 |
| Aug 3, 2026 | 13.52 | 14.18 | 13.52 | 13.98 | 13.98 | 0.36% | 8,500 |
| Jul 31, 2026 | 13.98 | 13.98 | 13.81 | 13.93 | 13.93 | -0.36% | 4,500 |