Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.210
-0.080 (-2.43%)
Jun 22, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -2.43% | 1,502,000 |
| Jun 18, 2026 | 3.36 | 3.36 | 3.22 | 3.29 | 3.29 | -2.08% | 1,699,100 |
| Jun 17, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.88% | 616,000 |
| Jun 16, 2026 | 3.42 | 3.55 | 3.35 | 3.39 | 3.39 | 1.10% | 665,000 |
| Jun 15, 2026 | 3.60 | 3.61 | 3.50 | 3.56 | 3.35 | -0.56% | 1,304,000 |
| Jun 12, 2026 | 3.53 | 3.63 | 3.53 | 3.58 | 3.37 | 0.28% | 1,043,000 |
| Jun 11, 2026 | 3.63 | 3.67 | 3.54 | 3.57 | 3.36 | -1.65% | 907,000 |
| Jun 10, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.42 | 3.71% | 1,990,868 |
| Jun 9, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.30 | 0.29% | 1,251,200 |
| Jun 8, 2026 | 3.55 | 3.56 | 3.47 | 3.49 | 3.29 | -1.97% | 1,930,000 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.35 | - | 870,000 |
| Jun 4, 2026 | 3.54 | 3.56 | 3.51 | 3.56 | 3.35 | 0.56% | 665,000 |
| Jun 3, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.33 | -0.84% | 896,000 |
| Jun 2, 2026 | 3.55 | 3.60 | 3.51 | 3.57 | 3.36 | 0.85% | 1,164,000 |
| Jun 1, 2026 | 3.52 | 3.59 | 3.47 | 3.54 | 3.33 | 0.57% | 3,027,000 |
| May 29, 2026 | 3.50 | 3.55 | 3.47 | 3.52 | 3.32 | 0.57% | 1,389,000 |
| May 28, 2026 | 3.50 | 3.60 | 3.45 | 3.50 | 3.30 | -2.23% | 3,529,000 |
| May 27, 2026 | 3.59 | 3.61 | 3.54 | 3.58 | 3.37 | -0.28% | 3,032,000 |
| May 26, 2026 | 3.66 | 3.66 | 3.41 | 3.59 | 3.38 | -2.18% | 8,316,000 |
| May 22, 2026 | 3.66 | 3.71 | 3.63 | 3.67 | 3.46 | 0.82% | 937,000 |
| May 21, 2026 | 3.72 | 3.78 | 3.64 | 3.64 | 3.43 | -1.89% | 1,469,000 |
| May 20, 2026 | 3.70 | 3.76 | 3.70 | 3.71 | 3.49 | -1.07% | 171,000 |
| May 19, 2026 | 3.73 | 3.78 | 3.70 | 3.75 | 3.53 | 0.54% | 556,000 |
| May 18, 2026 | 3.78 | 3.78 | 3.67 | 3.73 | 3.51 | -1.32% | 2,215,000 |
| May 15, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.56 | - | 987,000 |
| May 14, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.56 | -1.31% | 1,713,000 |
| May 13, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.61 | -1.29% | 1,013,000 |
| May 12, 2026 | 3.87 | 3.89 | 3.84 | 3.88 | 3.65 | 0.26% | 685,000 |
| May 11, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 3.65 | - | 1,855,000 |
| May 8, 2026 | 3.85 | 3.87 | 3.82 | 3.87 | 3.65 | 0.26% | 778,000 |
| May 7, 2026 | 3.91 | 3.93 | 3.84 | 3.86 | 3.64 | -1.03% | 1,084,000 |
| May 6, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | 3.67 | -0.76% | 900,900 |
| May 5, 2026 | 3.93 | 3.95 | 3.89 | 3.93 | 3.70 | 0.26% | 546,000 |
| May 4, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.69 | 2.08% | 1,458,000 |
| Apr 30, 2026 | 3.85 | 3.89 | 3.76 | 3.84 | 3.62 | -0.26% | 2,325,000 |
| Apr 29, 2026 | 3.84 | 3.90 | 3.84 | 3.85 | 3.63 | 0.26% | 2,658,000 |
| Apr 28, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.62 | -0.52% | 986,000 |
| Apr 27, 2026 | 3.92 | 3.93 | 3.86 | 3.86 | 3.64 | -1.53% | 970,000 |
| Apr 24, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.69 | - | 778,000 |
| Apr 23, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.69 | -0.51% | 549,000 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.71 | - | 702,000 |
| Apr 21, 2026 | 3.93 | 3.95 | 3.90 | 3.94 | 3.71 | 0.51% | 722,000 |
| Apr 20, 2026 | 3.95 | 3.97 | 3.91 | 3.92 | 3.69 | -0.76% | 860,000 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.88 | 3.95 | 3.72 | -0.50% | 1,387,000 |
| Apr 16, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.74 | 1.28% | 1,022,100 |
| Apr 15, 2026 | 3.89 | 3.94 | 3.89 | 3.92 | 3.69 | 0.77% | 932,000 |
| Apr 14, 2026 | 3.88 | 3.94 | 3.84 | 3.89 | 3.66 | 0.26% | 1,325,000 |
| Apr 13, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.65 | -0.77% | 1,246,000 |
| Apr 10, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.68 | 0.26% | 290,000 |
| Apr 9, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.67 | -2.01% | 830,000 |