Hangzhou Tongshifu Cultural and Creative (Group) Co., Ltd. (HKG:0664)
Hong Kong · Delayed Price · Currency is HKD 24.08
+2.56 (11.90%)
At close: Jun 1, 2026
HKG:0664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.00 | 24.44 | 21.90 | 24.08 | 24.08 | 11.90% | 161,600 |
| May 29, 2026 | 22.86 | 25.00 | 21.52 | 21.52 | 21.52 | -5.61% | 226,800 |
| May 28, 2026 | 20.00 | 24.10 | 20.00 | 22.80 | 22.80 | 13.43% | 737,800 |
| May 27, 2026 | 21.48 | 21.62 | 19.10 | 20.10 | 20.10 | -5.55% | 88,400 |
| May 26, 2026 | 18.30 | 21.88 | 18.01 | 21.28 | 21.28 | 16.28% | 276,454 |
| May 22, 2026 | 17.30 | 18.30 | 17.30 | 18.30 | 18.30 | 5.78% | 25,000 |
| May 21, 2026 | 17.77 | 18.02 | 17.30 | 17.30 | 17.30 | -2.64% | 47,100 |
| May 20, 2026 | 18.89 | 18.89 | 17.30 | 17.77 | 17.77 | -2.26% | 51,200 |
| May 19, 2026 | 18.50 | 18.90 | 18.02 | 18.18 | 18.18 | -3.86% | 17,800 |
| May 18, 2026 | 18.02 | 18.98 | 17.83 | 18.91 | 18.91 | 4.13% | 57,400 |
| May 15, 2026 | 18.68 | 18.95 | 18.14 | 18.16 | 18.16 | -4.07% | 58,700 |
| May 14, 2026 | 19.80 | 19.80 | 18.78 | 18.93 | 18.93 | -4.39% | 65,200 |
| May 13, 2026 | 20.86 | 20.86 | 19.80 | 19.80 | 19.80 | -5.08% | 84,600 |
| May 12, 2026 | 20.78 | 21.16 | 20.10 | 20.86 | 20.86 | -0.10% | 34,800 |
| May 11, 2026 | 21.34 | 21.34 | 20.88 | 20.88 | 20.88 | -2.25% | 46,500 |
| May 8, 2026 | 21.90 | 21.90 | 21.32 | 21.36 | 21.36 | -2.47% | 23,900 |
| May 7, 2026 | 22.18 | 22.18 | 21.10 | 21.90 | 21.90 | 0.18% | 58,300 |
| May 6, 2026 | 22.80 | 22.80 | 21.50 | 21.86 | 21.86 | -3.45% | 92,700 |
| May 5, 2026 | 22.74 | 23.12 | 22.40 | 22.64 | 22.64 | -0.44% | 16,900 |
| May 4, 2026 | 22.50 | 23.22 | 22.48 | 22.74 | 22.74 | 1.16% | 45,800 |
| Apr 30, 2026 | 22.48 | 23.04 | 22.00 | 22.48 | 22.48 | - | 53,200 |
| Apr 29, 2026 | 22.84 | 22.84 | 22.28 | 22.48 | 22.48 | -1.58% | 54,700 |
| Apr 28, 2026 | 23.54 | 23.58 | 22.60 | 22.84 | 22.84 | -3.79% | 73,000 |
| Apr 27, 2026 | 21.86 | 24.28 | 21.86 | 23.74 | 23.74 | 8.60% | 91,410 |
| Apr 24, 2026 | 23.14 | 23.14 | 21.80 | 21.86 | 21.86 | -5.53% | 82,800 |
| Apr 23, 2026 | 23.94 | 23.94 | 22.90 | 23.14 | 23.14 | -3.34% | 100,300 |
| Apr 22, 2026 | 24.90 | 24.90 | 23.64 | 23.94 | 23.94 | -3.86% | 113,800 |
| Apr 21, 2026 | 25.60 | 25.60 | 24.50 | 24.90 | 24.90 | -2.96% | 435,600 |
| Apr 20, 2026 | 26.58 | 26.58 | 25.62 | 25.66 | 25.66 | -3.53% | 109,400 |
| Apr 17, 2026 | 27.98 | 27.98 | 26.24 | 26.60 | 26.60 | -3.06% | 61,320 |
| Apr 16, 2026 | 27.92 | 27.92 | 27.00 | 27.44 | 27.44 | -1.29% | 68,300 |
| Apr 15, 2026 | 26.62 | 28.10 | 26.62 | 27.80 | 27.80 | 4.51% | 119,600 |
| Apr 14, 2026 | 26.98 | 27.50 | 26.60 | 26.60 | 26.60 | 0.30% | 104,300 |
| Apr 13, 2026 | 28.10 | 28.40 | 26.12 | 26.52 | 26.52 | -5.62% | 353,400 |
| Apr 10, 2026 | 26.60 | 29.46 | 25.54 | 28.10 | 28.10 | 5.64% | 646,200 |
| Apr 9, 2026 | 28.38 | 28.50 | 26.60 | 26.60 | 26.60 | -5.14% | 157,300 |
| Apr 8, 2026 | 31.50 | 32.98 | 28.00 | 28.04 | 28.04 | -12.38% | 427,000 |
| Apr 2, 2026 | 33.70 | 35.50 | 30.34 | 32.00 | 32.00 | -2.85% | 642,400 |
| Apr 1, 2026 | 29.80 | 36.08 | 26.28 | 32.94 | 32.94 | 8.00% | 1,711,300 |