Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 4.390
0.00 (0.00%)
At close: Feb 13, 2026
HKG:1666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.45 | 4.55 | 4.45 | 4.48 | 4.48 | 0.67% | 836,000 |
| Jan 12, 2026 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | -0.89% | 777,000 |
| Jan 9, 2026 | 4.48 | 4.50 | 4.47 | 4.49 | 4.49 | 0.22% | 541,000 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.44% | 506,000 |
| Jan 7, 2026 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -0.66% | 596,000 |
| Jan 6, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 0.89% | 540,000 |
| Jan 5, 2026 | 4.48 | 4.55 | 4.44 | 4.49 | 4.49 | 1.13% | 937,000 |
| Jan 2, 2026 | 4.39 | 4.47 | 4.31 | 4.44 | 4.44 | 0.68% | 524,000 |
| Dec 31, 2025 | 4.42 | 4.47 | 4.39 | 4.41 | 4.41 | -0.23% | 483,000 |
| Dec 30, 2025 | 4.39 | 4.45 | 4.34 | 4.42 | 4.42 | 0.68% | 15,441,000 |
| Dec 29, 2025 | 4.46 | 4.61 | 4.38 | 4.39 | 4.39 | -1.57% | 1,060,100 |
| Dec 24, 2025 | 4.44 | 4.50 | 4.43 | 4.46 | 4.46 | 1.36% | 348,508 |
| Dec 23, 2025 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | -0.68% | 1,093,000 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.39 | 4.43 | 4.43 | -1.34% | 1,290,000 |
| Dec 19, 2025 | 4.48 | 4.50 | 4.43 | 4.49 | 4.49 | 0.90% | 1,100,000 |
| Dec 18, 2025 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | 0.23% | 762,000 |
| Dec 17, 2025 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | 0.23% | 610,000 |
| Dec 16, 2025 | 4.49 | 4.49 | 4.40 | 4.43 | 4.43 | -1.34% | 1,233,000 |
| Dec 15, 2025 | 4.57 | 4.57 | 4.47 | 4.49 | 4.49 | -1.75% | 1,148,000 |
| Dec 12, 2025 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | - | 2,765,000 |
| Dec 11, 2025 | 4.56 | 4.57 | 4.53 | 4.57 | 4.57 | 0.22% | 490,000 |
| Dec 10, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -0.65% | 680,000 |
| Dec 9, 2025 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -2.55% | 1,602,000 |
| Dec 8, 2025 | 4.73 | 4.73 | 4.67 | 4.71 | 4.71 | -0.21% | 490,000 |
| Dec 5, 2025 | 4.74 | 4.74 | 4.67 | 4.72 | 4.72 | 0.21% | 338,900 |
| Dec 4, 2025 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 372,100 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.69 | 4.72 | 4.72 | -0.42% | 259,000 |