Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.120
-0.010 (-0.32%)
Sep 30, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 1,031,500 |
| Sep 29, 2026 | 3.08 | 3.21 | 3.08 | 3.13 | 3.13 | 1.62% | 1,194,500 |
| Sep 28, 2026 | 3.09 | 3.14 | 3.06 | 3.08 | 3.08 | -0.32% | 501,000 |
| Sep 25, 2026 | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | -1.12% | 702,000 |
| Sep 24, 2026 | 3.09 | 3.14 | 3.06 | 3.13 | 3.13 | -0.16% | 2,840,000 |
| Sep 23, 2026 | 3.10 | 3.16 | 3.09 | 3.13 | 3.13 | 0.64% | 796,000 |
| Sep 22, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | 0.97% | 1,693,000 |
| Sep 21, 2026 | 3.09 | 3.15 | 3.05 | 3.08 | 3.08 | -0.16% | 3,521,000 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.07 | 3.09 | 3.09 | -2.37% | 1,054,000 |
| Sep 17, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.78% | 1,698,000 |
| Sep 16, 2026 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | 0.31% | 1,282,000 |
| Sep 15, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | 0.79% | 888,000 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | 0.32% | 499,000 |
| Sep 11, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | -0.16% | 1,014,000 |
| Sep 10, 2026 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | -1.41% | 741,000 |
| Sep 9, 2026 | 3.15 | 3.19 | 3.11 | 3.19 | 3.19 | 1.27% | 1,194,000 |
| Sep 8, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.48% | 1,330,000 |
| Sep 7, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -0.79% | 1,312,000 |
| Sep 4, 2026 | 3.10 | 3.20 | 3.06 | 3.16 | 3.16 | 2.60% | 1,871,000 |
| Sep 3, 2026 | 3.07 | 3.15 | 3.07 | 3.08 | 3.08 | 1.99% | 1,115,000 |
| Sep 2, 2026 | 3.07 | 3.10 | 2.99 | 3.02 | 3.02 | -1.47% | 961,000 |
| Sep 1, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 3.72% | 3,501,000 |
| Aug 31, 2026 | 3.28 | 3.28 | 2.96 | 2.96 | 2.96 | -10.18% | 18,889,925 |
| Aug 28, 2026 | 3.25 | 3.31 | 3.24 | 3.29 | 3.29 | 2.33% | 542,146 |
| Aug 27, 2026 | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -1.68% | 830,000 |
| Aug 26, 2026 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | 2.67% | 1,149,000 |
| Aug 25, 2026 | 3.22 | 3.25 | 3.16 | 3.19 | 3.19 | -0.47% | 2,703,000 |
| Aug 24, 2026 | 3.29 | 3.30 | 3.14 | 3.20 | 3.20 | -2.74% | 1,623,000 |
| Aug 21, 2026 | 3.34 | 3.38 | 3.20 | 3.29 | 3.29 | -0.90% | 2,486,000 |
| Aug 20, 2026 | 3.25 | 3.35 | 3.20 | 3.32 | 3.32 | 1.84% | 1,899,000 |
| Aug 19, 2026 | 3.22 | 3.30 | 3.17 | 3.26 | 3.26 | 0.93% | 1,500,000 |
| Aug 18, 2026 | 3.23 | 3.24 | 3.17 | 3.23 | 3.23 | -0.92% | 1,313,000 |
| Aug 17, 2026 | 3.34 | 3.35 | 3.24 | 3.26 | 3.26 | -0.61% | 511,000 |
| Aug 14, 2026 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -1.35% | 857,288 |
| Aug 13, 2026 | 3.45 | 3.47 | 3.31 | 3.33 | 3.33 | -3.06% | 1,839,000 |
| Aug 12, 2026 | 3.40 | 3.45 | 3.34 | 3.43 | 3.43 | 1.93% | 1,394,000 |
| Aug 11, 2026 | 3.37 | 3.41 | 3.31 | 3.37 | 3.37 | -1.17% | 1,228,000 |
| Aug 10, 2026 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | 1.19% | 712,000 |
| Aug 7, 2026 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | -0.59% | 764,000 |
| Aug 6, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.46% | 354,000 |
| Aug 5, 2026 | 3.57 | 3.57 | 3.42 | 3.44 | 3.44 | -0.29% | 454,000 |
| Aug 4, 2026 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -1.01% | 326,000 |
| Aug 3, 2026 | 3.50 | 3.55 | 3.45 | 3.48 | 3.48 | -1.14% | 686,475 |
| Jul 31, 2026 | 3.50 | 3.57 | 3.47 | 3.52 | 3.52 | - | 630,000 |
| Jul 30, 2026 | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 740,000 |
| Jul 29, 2026 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 1.13% | 306,000 |
| Jul 28, 2026 | 3.52 | 3.54 | 3.47 | 3.53 | 3.53 | 0.28% | 546,000 |
| Jul 27, 2026 | 3.45 | 3.55 | 3.43 | 3.52 | 3.52 | 2.33% | 553,000 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 574,000 |
| Jul 23, 2026 | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | -1.42% | 496,000 |