Time Interconnect Technology Limited (HKG:1729)
Hong Kong · Delayed Price · Currency is HKD 14.56
-0.86 (-5.58%)
Sep 10, 2025, 1:44 PM HKT
HKG:1729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.40 | 16.20 | 15.13 | 15.42 | 15.42 | 0.19% | 14,302,511 |
| Sep 8, 2025 | 16.25 | 16.70 | 15.20 | 15.39 | 15.39 | -3.15% | 25,574,810 |
| Sep 5, 2025 | 14.46 | 15.96 | 14.36 | 15.89 | 15.89 | 10.42% | 17,302,933 |
| Sep 4, 2025 | 14.50 | 15.10 | 14.04 | 14.39 | 14.39 | -0.62% | 6,357,000 |
| Sep 3, 2025 | 14.03 | 14.60 | 14.03 | 14.48 | 14.48 | 3.43% | 3,496,311 |
| Sep 2, 2025 | 14.35 | 14.35 | 13.78 | 14.00 | 14.00 | -2.44% | 3,706,000 |
| Sep 1, 2025 | 13.38 | 14.49 | 13.16 | 14.35 | 14.35 | 8.14% | 11,713,435 |
| Aug 29, 2025 | 12.81 | 13.50 | 11.90 | 13.27 | 13.27 | 4.65% | 13,625,866 |
| Aug 28, 2025 | 12.47 | 12.80 | 12.21 | 12.68 | 12.68 | 3.17% | 6,398,880 |
| Aug 27, 2025 | 12.20 | 12.63 | 12.18 | 12.29 | 12.29 | -1.44% | 3,721,594 |
| Aug 26, 2025 | 12.26 | 12.66 | 12.18 | 12.47 | 12.47 | 1.14% | 6,340,720 |
| Aug 25, 2025 | 11.99 | 12.54 | 11.99 | 12.33 | 12.33 | 2.92% | 6,179,079 |
| Aug 22, 2025 | 11.68 | 12.17 | 11.31 | 11.98 | 11.98 | 4.72% | 9,062,000 |
| Aug 21, 2025 | 11.54 | 11.74 | 11.28 | 11.44 | 11.44 | -1.04% | 3,937,844 |
| Aug 20, 2025 | 12.29 | 12.29 | 11.30 | 11.56 | 11.56 | -5.94% | 8,680,000 |
| Aug 19, 2025 | 13.19 | 13.26 | 12.11 | 12.29 | 12.29 | -6.82% | 8,868,000 |
| Aug 18, 2025 | 12.40 | 13.21 | 12.02 | 13.19 | 13.19 | 10.47% | 16,924,482 |
| Aug 15, 2025 | 12.30 | 12.48 | 11.84 | 11.94 | 11.94 | -2.53% | 6,155,000 |
| Aug 14, 2025 | 12.33 | 12.69 | 11.92 | 12.25 | 12.25 | -0.33% | 5,242,290 |
| Aug 13, 2025 | 11.96 | 12.76 | 11.96 | 12.29 | 12.29 | 2.76% | 11,043,638 |
| Aug 12, 2025 | 10.90 | 11.99 | 10.90 | 11.96 | 11.96 | 10.03% | 8,732,166 |
| Aug 11, 2025 | 10.45 | 10.94 | 10.45 | 10.87 | 10.87 | 4.02% | 3,726,000 |
| Aug 8, 2025 | 10.59 | 10.75 | 10.44 | 10.45 | 10.45 | -1.32% | 3,609,556 |
| Aug 7, 2025 | 10.18 | 10.65 | 10.10 | 10.59 | 10.59 | 4.03% | 5,852,000 |
| Aug 6, 2025 | 9.55 | 10.20 | 9.55 | 10.18 | 10.18 | 6.26% | 5,878,318 |
| Aug 5, 2025 | 9.18 | 9.63 | 9.18 | 9.58 | 9.58 | 2.46% | 1,983,000 |
| Aug 4, 2025 | 9.45 | 9.50 | 9.17 | 9.35 | 9.35 | -1.06% | 2,148,700 |
| Aug 1, 2025 | 9.29 | 9.69 | 9.29 | 9.45 | 9.45 | 0.85% | 3,385,000 |
| Jul 31, 2025 | 9.38 | 9.84 | 9.29 | 9.37 | 9.37 | -0.74% | 5,561,475 |
| Jul 30, 2025 | 9.38 | 9.59 | 9.38 | 9.44 | 9.44 | -1.15% | 3,318,000 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.37 | 9.55 | 9.55 | - | 1,755,000 |
| Jul 28, 2025 | 9.06 | 9.62 | 9.06 | 9.55 | 9.55 | 5.41% | 4,639,000 |
| Jul 25, 2025 | 9.26 | 9.41 | 9.01 | 9.06 | 9.06 | -2.58% | 5,231,000 |
| Jul 24, 2025 | 9.16 | 9.45 | 9.13 | 9.30 | 9.30 | 1.53% | 4,194,933 |
| Jul 23, 2025 | 9.63 | 9.63 | 8.92 | 9.16 | 9.16 | -4.88% | 9,865,000 |
| Jul 22, 2025 | 9.67 | 9.86 | 9.48 | 9.63 | 9.63 | -2.03% | 4,529,345 |
| Jul 21, 2025 | 9.95 | 10.00 | 9.56 | 9.83 | 9.83 | -1.60% | 4,839,000 |
| Jul 18, 2025 | 9.94 | 10.06 | 9.67 | 9.99 | 9.99 | 0.10% | 4,977,000 |
| Jul 17, 2025 | 9.85 | 9.99 | 9.69 | 9.98 | 9.98 | 1.84% | 7,538,546 |
| Jul 16, 2025 | 9.52 | 9.83 | 9.35 | 9.80 | 9.80 | 2.94% | 5,605,000 |
| Jul 15, 2025 | 9.05 | 9.70 | 9.02 | 9.52 | 9.52 | 5.19% | 11,403,000 |
| Jul 14, 2025 | 9.00 | 9.08 | 8.80 | 9.05 | 9.05 | 0.89% | 3,742,563 |
| Jul 11, 2025 | 8.90 | 9.25 | 8.21 | 8.97 | 8.97 | 1.93% | 13,693,501 |
| Jul 10, 2025 | 8.16 | 8.80 | 7.95 | 8.80 | 8.80 | 8.11% | 13,615,282 |
| Jul 9, 2025 | 7.94 | 8.15 | 7.86 | 8.14 | 8.14 | 2.91% | 5,521,000 |
| Jul 8, 2025 | 7.80 | 7.94 | 7.65 | 7.91 | 7.91 | 1.41% | 5,459,563 |
| Jul 7, 2025 | 7.80 | 7.87 | 7.75 | 7.80 | 7.80 | -0.38% | 2,560,000 |
| Jul 4, 2025 | 7.82 | 7.84 | 7.69 | 7.83 | 7.83 | 0.13% | 2,153,000 |
| Jul 3, 2025 | 7.69 | 7.84 | 7.54 | 7.82 | 7.82 | 1.69% | 5,981,000 |
| Jul 2, 2025 | 7.40 | 7.72 | 7.37 | 7.69 | 7.69 | 3.64% | 6,853,563 |