Tong Ren Tang Technologies Co. Ltd. (HKG:1666)
Hong Kong · Delayed Price · Currency is HKD 3.540
+0.020 (0.57%)
Jun 1, 2026, 4:08 PM HKT
HKG:1666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.52 | 3.59 | 3.47 | 3.50 | - | -0.57% | 2,357,000 |
| May 29, 2026 | 3.50 | 3.55 | 3.47 | 3.52 | 3.52 | 0.57% | 1,389,000 |
| May 28, 2026 | 3.50 | 3.60 | 3.45 | 3.50 | 3.50 | -2.23% | 3,529,000 |
| May 27, 2026 | 3.59 | 3.61 | 3.54 | 3.58 | 3.58 | -0.28% | 3,032,000 |
| May 26, 2026 | 3.66 | 3.66 | 3.41 | 3.59 | 3.59 | -2.18% | 8,316,000 |
| May 22, 2026 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | 0.82% | 937,000 |
| May 21, 2026 | 3.72 | 3.78 | 3.64 | 3.64 | 3.64 | -1.89% | 1,469,000 |
| May 20, 2026 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -1.07% | 171,000 |
| May 19, 2026 | 3.73 | 3.78 | 3.70 | 3.75 | 3.75 | 0.54% | 556,000 |
| May 18, 2026 | 3.78 | 3.78 | 3.67 | 3.73 | 3.73 | -1.32% | 2,215,000 |
| May 15, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | - | 987,000 |
| May 14, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -1.31% | 1,713,000 |
| May 13, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 1,013,000 |
| May 12, 2026 | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | 0.26% | 685,000 |
| May 11, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 3.87 | - | 1,855,000 |
| May 8, 2026 | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | 0.26% | 778,000 |
| May 7, 2026 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -1.03% | 1,084,000 |
| May 6, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | 3.90 | -0.76% | 900,900 |
| May 5, 2026 | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 546,000 |
| May 4, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 2.08% | 1,458,000 |
| Apr 30, 2026 | 3.85 | 3.89 | 3.76 | 3.84 | 3.84 | -0.26% | 2,325,000 |
| Apr 29, 2026 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 2,658,000 |
| Apr 28, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | -0.52% | 986,000 |
| Apr 27, 2026 | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | -1.53% | 970,000 |
| Apr 24, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | - | 778,000 |
| 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 |