Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.480
-0.040 (-1.14%)
Aug 3, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.50 | 3.55 | 3.47 | 3.48 | - | -1.14% | 687,475 |
| 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 |
| Jul 22, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | - | 601,000 |
| Jul 21, 2026 | 3.56 | 3.59 | 3.49 | 3.52 | 3.52 | -1.12% | 388,000 |
| Jul 20, 2026 | 3.60 | 3.61 | 3.50 | 3.56 | 3.56 | 1.71% | 471,000 |
| Jul 17, 2026 | 3.60 | 3.64 | 3.49 | 3.50 | 3.50 | -2.78% | 1,048,000 |
| Jul 16, 2026 | 3.46 | 3.60 | 3.42 | 3.60 | 3.60 | 4.96% | 1,530,000 |
| Jul 15, 2026 | 3.38 | 3.45 | 3.36 | 3.43 | 3.43 | 2.08% | 514,000 |
| Jul 14, 2026 | 3.37 | 3.39 | 3.29 | 3.36 | 3.36 | 0.30% | 789,424 |
| Jul 13, 2026 | 3.31 | 3.35 | 3.29 | 3.35 | 3.35 | 2.45% | 1,000,000 |
| Jul 10, 2026 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -0.30% | 1,664,000 |
| Jul 9, 2026 | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | -2.38% | 273,000 |
| Jul 8, 2026 | 3.37 | 3.37 | 3.30 | 3.36 | 3.36 | 0.30% | 158,000 |
| Jul 7, 2026 | 3.35 | 3.41 | 3.29 | 3.35 | 3.35 | -0.59% | 592,000 |
| Jul 6, 2026 | 3.39 | 3.43 | 3.31 | 3.37 | 3.37 | 0.90% | 767,000 |
| Jul 3, 2026 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 3.41% | 588,000 |
| Jul 2, 2026 | 3.22 | 3.30 | 3.21 | 3.23 | 3.23 | 0.94% | 1,350,000 |
| Jun 30, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | -0.93% | 537,000 |
| Jun 29, 2026 | 3.13 | 3.26 | 3.07 | 3.23 | 3.23 | 3.19% | 1,229,000 |
| Jun 26, 2026 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | -0.95% | 1,389,000 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.11 | 3.16 | 3.16 | -0.94% | 1,314,000 |
| Jun 24, 2026 | 3.30 | 3.33 | 3.18 | 3.19 | 3.19 | -3.63% | 1,382,000 |
| Jun 23, 2026 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 3.12% | 2,518,000 |
| 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 |