Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.050
+0.070 (2.35%)
Oct 26, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 2.35% | 2,333,000 |
| Oct 23, 2026 | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | -1.65% | 2,176,000 |
| Oct 22, 2026 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -1.46% | 747,000 |
| Oct 21, 2026 | 3.13 | 3.13 | 3.03 | 3.08 | 3.08 | -0.97% | 349,000 |
| Oct 20, 2026 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | - | 479,000 |
| Oct 16, 2026 | 3.05 | 3.18 | 3.05 | 3.11 | 3.11 | -1.43% | 464,000 |
| Oct 15, 2026 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | 0.64% | 796,000 |
| Oct 14, 2026 | 3.08 | 3.20 | 3.08 | 3.13 | 3.13 | 1.62% | 1,516,000 |
| Oct 13, 2026 | 3.06 | 3.09 | 3.00 | 3.08 | 3.08 | 0.82% | 684,000 |
| Oct 12, 2026 | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | 0.33% | 327,000 |
| Oct 9, 2026 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.16% | 491,000 |
| Oct 8, 2026 | 3.07 | 3.12 | 3.00 | 3.04 | 3.04 | -1.30% | 577,000 |
| Oct 7, 2026 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | 0.33% | 674,000 |
| Oct 6, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 1.15% | 617,000 |
| Oct 5, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | -0.65% | 504,000 |
| Oct 2, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -2.08% | 819,000 |
| 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 |