Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.920
0.00 (0.00%)
Apr 24, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.91 | 3.95 | 3.90 | 3.90 | - | -0.51% | - |
| Apr 23, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 549,000 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | - | 702,000 |
| Apr 21, 2026 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | 0.51% | 722,000 |
| Apr 20, 2026 | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | -0.76% | 860,000 |
| Apr 17, 2026 | 3.95 | 3.95 | 3.88 | 3.95 | 3.95 | -0.50% | 1,387,000 |
| Apr 16, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 1.28% | 1,022,100 |
| Apr 15, 2026 | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | 0.77% | 932,000 |
| Apr 14, 2026 | 3.88 | 3.94 | 3.84 | 3.89 | 3.89 | 0.26% | 1,325,000 |
| Apr 13, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.77% | 1,246,000 |
| Apr 10, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | 0.26% | 290,000 |
| Apr 9, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.01% | 830,000 |
| Apr 8, 2026 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | 0.25% | 1,514,886 |
| Apr 2, 2026 | 4.05 | 4.05 | 3.88 | 3.97 | 3.97 | -1.49% | 3,015,000 |
| Apr 1, 2026 | 3.98 | 4.06 | 3.97 | 4.03 | 4.03 | 2.03% | 222,000 |
| Mar 31, 2026 | 3.91 | 4.01 | 3.91 | 3.95 | 3.95 | 1.02% | 1,040,206 |
| Mar 30, 2026 | 3.97 | 4.00 | 3.88 | 3.91 | 3.91 | -2.74% | 1,793,000 |
| 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 |