Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 4.020
+0.030 (0.75%)
At close: Mar 27, 2026
HKG:1666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.99 | 4.06 | 3.99 | 4.02 | 4.02 | 0.75% | 459,000 |
| Mar 26, 2026 | 4.06 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 609,000 |
| Mar 25, 2026 | 4.03 | 4.06 | 3.99 | 4.06 | 4.06 | 0.74% | 773,000 |
| Mar 24, 2026 | 3.94 | 4.04 | 3.94 | 4.03 | 4.03 | 2.28% | 877,000 |
| Mar 23, 2026 | 4.06 | 4.09 | 3.92 | 3.94 | 3.94 | -3.90% | 3,365,100 |
| Mar 20, 2026 | 4.14 | 4.17 | 4.09 | 4.10 | 4.10 | -0.97% | 677,000 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -2.13% | 772,000 |
| Mar 18, 2026 | 4.22 | 4.24 | 4.20 | 4.23 | 4.23 | -0.47% | 210,000 |
| Mar 17, 2026 | 4.20 | 4.27 | 4.20 | 4.25 | 4.25 | 1.19% | 488,000 |
| Mar 16, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | - | 329,000 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -0.47% | 362,000 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.21 | 4.22 | 4.22 | -1.63% | 440,000 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.17 | 4.29 | 4.29 | - | 343,000 |
| Mar 10, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 3.12% | 1,258,000 |
| Mar 9, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | -0.48% | 929,000 |
| Mar 6, 2026 | 4.14 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 527,000 |
| Mar 5, 2026 | 4.22 | 4.27 | 4.06 | 4.15 | 4.15 | - | 1,454,000 |
| Mar 4, 2026 | 4.20 | 4.21 | 4.11 | 4.15 | 4.15 | -1.89% | 1,289,000 |
| Mar 3, 2026 | 4.31 | 4.31 | 4.22 | 4.23 | 4.23 | -1.86% | 1,623,000 |
| Mar 2, 2026 | 4.39 | 4.40 | 4.29 | 4.31 | 4.31 | -1.60% | 1,444,161 |
| Feb 27, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | -0.90% | 931,821 |
| Feb 26, 2026 | 4.43 | 4.52 | 4.42 | 4.42 | 4.42 | -0.23% | 767,600 |
| Feb 25, 2026 | 4.41 | 4.53 | 4.41 | 4.43 | 4.43 | 0.68% | 2,411,000 |
| Feb 24, 2026 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | -1.35% | 412,378 |
| Feb 23, 2026 | 4.46 | 4.52 | 4.38 | 4.46 | 4.46 | 1.59% | 1,769,000 |
| Feb 20, 2026 | 4.42 | 4.45 | 4.38 | 4.39 | 4.39 | -0.68% | 495,000 |
| Feb 16, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.68% | 204,000 |
| Feb 13, 2026 | 4.35 | 4.40 | 4.35 | 4.39 | 4.39 | - | 705,000 |
| Feb 12, 2026 | 4.37 | 4.41 | 4.35 | 4.39 | 4.39 | -1.13% | 512,382 |
| Feb 11, 2026 | 4.43 | 4.44 | 4.37 | 4.44 | 4.44 | - | 538,000 |
| Feb 10, 2026 | 4.33 | 4.46 | 4.33 | 4.44 | 4.44 | 1.14% | 636,000 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | -0.68% | 1,553,000 |
| Feb 6, 2026 | 4.40 | 4.48 | 4.34 | 4.42 | 4.42 | 1.38% | 2,627,000 |
| Feb 5, 2026 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 2.35% | 1,188,000 |
| Feb 4, 2026 | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 0.47% | 628,000 |
| Feb 3, 2026 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 0.47% | 904,000 |
| Feb 2, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -1.86% | 1,223,000 |
| Jan 30, 2026 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -1.60% | 1,139,300 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.30 | 4.37 | 4.37 | 0.23% | 745,000 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.29 | 4.36 | 4.36 | 0.69% | 1,206,000 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | -1.14% | 527,100 |
| Jan 26, 2026 | 4.33 | 4.38 | 4.31 | 4.38 | 4.38 | 0.46% | 762,000 |
| Jan 23, 2026 | 4.38 | 4.40 | 4.32 | 4.36 | 4.36 | -0.23% | 1,672,000 |
| Jan 22, 2026 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.91% | 691,000 |
| Jan 21, 2026 | 4.39 | 4.41 | 4.35 | 4.41 | 4.41 | 0.23% | 911,000 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.37 | 4.40 | 4.40 | 0.23% | 480,000 |
| Jan 19, 2026 | 4.40 | 4.43 | 4.37 | 4.39 | 4.39 | -0.90% | 947,000 |
| Jan 16, 2026 | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -0.89% | 758,000 |
| Jan 15, 2026 | 4.50 | 4.51 | 4.43 | 4.47 | 4.47 | -0.67% | 511,000 |
| Jan 14, 2026 | 4.48 | 4.55 | 4.47 | 4.50 | 4.50 | 0.45% | 898,000 |