Trio Industrial Electronics Group Limited (HKG:1710)
Hong Kong · Delayed Price · Currency is HKD 1.835
-0.145 (-7.32%)
Sep 11, 2026, 4:08 PM HKT
HKG:1710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.98 | 2.01 | 1.77 | 1.84 | 1.84 | -7.32% | 7,380,000 |
| Sep 10, 2026 | 1.76 | 2.03 | 1.70 | 1.98 | 1.98 | 16.47% | 16,820,000 |
| Sep 9, 2026 | 1.42 | 1.77 | 1.42 | 1.70 | 1.70 | 20.57% | 19,500,000 |
| Sep 8, 2026 | 1.26 | 1.46 | 1.26 | 1.41 | 1.41 | 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 | 1.14 | 25.41% | 13,944,000 |
| Sep 3, 2026 | 0.95 | 0.98 | 0.88 | 0.91 | 0.91 | -4.23% | 4,012,000 |
| Sep 2, 2026 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 18.87% | 6,512,000 |
| Sep 1, 2026 | 0.75 | 0.84 | 0.74 | 0.80 | 0.80 | 8.90% | 9,538,000 |
| Aug 31, 2026 | 0.70 | 0.76 | 0.69 | 0.73 | 0.73 | 5.80% | 3,250,000 |
| Aug 28, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 492,000 |
| Aug 27, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 2.26% | 1,004,000 |
| Aug 26, 2026 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | - | 588,000 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -5.00% | 2,436,000 |
| Aug 24, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 0.72% | 980,000 |
| Aug 21, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -3.47% | 1,540,000 |
| Aug 20, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 2.13% | 2,440,000 |
| Aug 19, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -6.00% | 1,648,000 |
| Aug 18, 2026 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 14.50% | 5,136,000 |
| Aug 17, 2026 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 3.15% | 2,116,000 |
| Aug 14, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 692,000 |
| Aug 13, 2026 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | -3.05% | 1,794,000 |
| Aug 12, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 1,144,000 |
| Aug 11, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 5.83% | 1,464,000 |
| Aug 10, 2026 | 0.67 | 0.73 | 0.57 | 0.60 | 0.60 | -14.29% | 10,244,000 |
| Aug 7, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 1,064,000 |
| Aug 6, 2026 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -2.82% | 2,152,000 |
| Aug 5, 2026 | 0.67 | 0.73 | 0.66 | 0.71 | 0.71 | 5.97% | 2,548,000 |
| Aug 4, 2026 | 0.66 | 0.71 | 0.64 | 0.67 | 0.67 | 3.08% | 2,728,000 |
| Aug 3, 2026 | 0.66 | 0.70 | 0.62 | 0.65 | 0.65 | - | 2,520,000 |
| Jul 31, 2026 | 0.60 | 0.67 | 0.60 | 0.65 | 0.65 | 8.33% | 2,100,000 |
| Jul 30, 2026 | 0.65 | 0.69 | 0.60 | 0.60 | 0.60 | -9.09% | 6,698,000 |
| Jul 29, 2026 | 0.50 | 0.66 | 0.50 | 0.66 | 0.66 | 45.05% | 16,472,000 |
| Jul 28, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | -4.21% | 616,000 |
| Jul 27, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 160,000 |
| Jul 24, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.04% | 444,000 |
| Jul 23, 2026 | 0.46 | 0.53 | 0.42 | 0.50 | 0.50 | 8.79% | 3,924,000 |
| Jul 22, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,496,000 |
| Jul 21, 2026 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -4.30% | 840,000 |
| Jul 20, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 1.09% | 400,000 |
| Jul 17, 2026 | 0.49 | 0.54 | 0.42 | 0.46 | 0.46 | -5.15% | 1,536,000 |
| Jul 16, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -6.73% | 656,004 |
| Jul 15, 2026 | 0.52 | 0.58 | 0.51 | 0.52 | 0.52 | 6.12% | 568,000 |
| Jul 14, 2026 | 0.51 | 0.54 | 0.46 | 0.49 | 0.49 | -9.26% | 2,792,000 |
| Jul 13, 2026 | 0.58 | 0.69 | 0.50 | 0.54 | 0.54 | -6.90% | 13,084,000 |
| Jul 10, 2026 | 0.45 | 0.58 | 0.43 | 0.58 | 0.58 | 28.89% | 12,860,000 |
| Jul 9, 2026 | 0.33 | 0.48 | 0.33 | 0.45 | 0.45 | 47.54% | 11,600,000 |
| Jul 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Jul 7, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 504,000 |
| Jul 6, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 444,000 |