Trio Industrial Electronics Group Limited (HKG:1710)
Hong Kong · Delayed Price · Currency is HKD 1.155
-0.055 (-4.55%)
Nov 13, 2026, 4:08 PM HKT
HKG:1710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -4.55% | 832,000 |
| Nov 12, 2026 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.02% | 180,000 |
| Nov 11, 2026 | 1.22 | 1.28 | 1.14 | 1.24 | 1.24 | 5.56% | 708,000 |
| Nov 10, 2026 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -1.27% | 676,000 |
| Nov 9, 2026 | 1.22 | 1.25 | 1.15 | 1.19 | 1.19 | 3.04% | 988,000 |
| Nov 6, 2026 | 1.27 | 1.27 | 1.12 | 1.15 | 1.15 | -6.88% | 1,160,000 |
| Nov 5, 2026 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | 7.39% | 1,104,000 |
| Nov 4, 2026 | 1.02 | 1.18 | 1.00 | 1.15 | 1.15 | 15.00% | 1,750,000 |
| Nov 3, 2026 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | -11.89% | 3,456,000 |
| Nov 2, 2026 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | -3.40% | 2,092,000 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | -2.08% | 1,036,000 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 680,000 |
| Oct 28, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.41% | 948,000 |
| Oct 27, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.39% | 660,000 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -1.57% | 3,932,000 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 1,336,000 |
| Oct 22, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | -1.89% | 1,468,000 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 784,000 |
| Oct 20, 2026 | 1.40 | 1.50 | 1.37 | 1.38 | 1.38 | -1.08% | 1,148,000 |
| Oct 16, 2026 | 1.30 | 1.41 | 1.30 | 1.40 | 1.40 | 7.31% | 1,560,000 |
| Oct 15, 2026 | 1.43 | 1.43 | 1.27 | 1.30 | 1.30 | -9.72% | 5,192,000 |
| Oct 14, 2026 | 1.45 | 1.48 | 1.38 | 1.44 | 1.44 | -2.04% | 2,424,000 |
| Oct 13, 2026 | 1.41 | 1.57 | 1.38 | 1.47 | 1.47 | 6.52% | 3,852,000 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.34 | 1.38 | 1.38 | -12.93% | 8,593,000 |
| Oct 9, 2026 | 1.79 | 1.79 | 1.58 | 1.59 | 1.59 | -11.20% | 4,944,000 |
| Oct 8, 2026 | 1.82 | 1.86 | 1.68 | 1.79 | 1.79 | -1.92% | 4,636,000 |
| Oct 7, 2026 | 1.72 | 1.85 | 1.66 | 1.82 | 1.82 | 5.81% | 5,608,000 |
| Oct 6, 2026 | 1.65 | 1.87 | 1.48 | 1.72 | 1.72 | 4.24% | 13,256,000 |
| Oct 5, 2026 | 2.07 | 2.07 | 0.25 | 1.65 | 1.65 | -19.90% | 20,376,000 |
| Sep 29, 2026 | 2.09 | 2.29 | 2.01 | 2.06 | 2.06 | -1.20% | 3,212,000 |
| Sep 28, 2026 | 2.19 | 2.28 | 2.02 | 2.09 | 2.09 | -2.34% | 2,224,000 |
| Sep 25, 2026 | 2.26 | 2.33 | 2.08 | 2.14 | 2.14 | -4.69% | 2,472,000 |
| Sep 24, 2026 | 2.08 | 2.28 | 2.08 | 2.24 | 2.24 | 10.78% | 3,804,000 |
| Sep 23, 2026 | 2.13 | 2.18 | 2.02 | 2.03 | 2.02 | -4.69% | 3,096,000 |
| Sep 22, 2026 | 2.01 | 2.14 | 1.93 | 2.13 | 2.12 | 6.77% | 4,380,000 |
| Sep 21, 2026 | 2.08 | 2.12 | 1.91 | 2.00 | 1.99 | -0.25% | 4,736,000 |
| Sep 18, 2026 | 2.07 | 2.19 | 1.91 | 2.00 | 1.99 | -4.08% | 2,819,000 |
| Sep 17, 2026 | 2.17 | 2.17 | 1.70 | 2.09 | 2.08 | -3.70% | 13,730,000 |
| Sep 16, 2026 | 1.83 | 2.30 | 1.83 | 2.17 | 2.16 | 19.61% | 8,592,000 |
| Sep 15, 2026 | 1.82 | 1.84 | 1.75 | 1.81 | 1.80 | -0.28% | 2,628,000 |
| Sep 14, 2026 | 1.82 | 1.94 | 1.68 | 1.82 | 1.81 | -1.09% | 5,851,500 |
| Sep 11, 2026 | 1.98 | 2.01 | 1.77 | 1.84 | 1.83 | -7.32% | 7,380,000 |
| Sep 10, 2026 | 1.76 | 2.03 | 1.70 | 1.98 | 1.97 | 16.47% | 16,820,000 |
| Sep 9, 2026 | 1.42 | 1.77 | 1.42 | 1.70 | 1.69 | 20.57% | 19,500,000 |
| Sep 8, 2026 | 1.26 | 1.46 | 1.26 | 1.41 | 1.40 | 11.90% | 15,557,000 |
| Sep 7, 2026 | 1.18 | 1.28 | 1.09 | 1.26 | 1.26 | 11.01% | 9,468,000 |
| Sep 4, 2026 | 0.89 | 1.18 | 0.88 | 1.14 | 1.13 | 25.41% | 13,944,000 |
| Sep 3, 2026 | 0.95 | 0.98 | 0.88 | 0.91 | 0.90 | -4.23% | 4,012,000 |
| Sep 2, 2026 | 0.80 | 0.95 | 0.80 | 0.95 | 0.94 | 18.87% | 6,512,000 |
| Sep 1, 2026 | 0.75 | 0.84 | 0.74 | 0.80 | 0.79 | 8.90% | 9,538,000 |