Time Interconnect Technology Limited (HKG:1729)
Hong Kong · Delayed Price · Currency is HKD 15.65
-1.48 (-8.64%)
Oct 31, 2025, 4:08 PM HKT
HKG:1729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.08 | 17.08 | 15.56 | 15.65 | 15.65 | -8.64% | 10,807,341 |
| Oct 30, 2025 | 17.51 | 17.96 | 16.72 | 17.13 | 17.13 | -0.93% | 10,829,629 |
| Oct 28, 2025 | 17.31 | 17.75 | 16.92 | 17.29 | 17.29 | -0.12% | 11,284,027 |
| Oct 27, 2025 | 16.04 | 17.80 | 16.00 | 17.31 | 17.31 | 9.28% | 42,634,615 |
| Oct 24, 2025 | 14.34 | 16.03 | 14.34 | 15.84 | 15.84 | 12.02% | 20,705,511 |
| Oct 23, 2025 | 14.54 | 14.54 | 13.82 | 14.14 | 14.14 | -2.75% | 4,926,166 |
| Oct 22, 2025 | 14.50 | 14.95 | 14.20 | 14.54 | 14.54 | -2.74% | 8,431,842 |
| Oct 21, 2025 | 13.68 | 15.45 | 13.61 | 14.95 | 14.95 | 11.65% | 22,035,587 |
| Oct 20, 2025 | 13.20 | 13.52 | 13.14 | 13.39 | 13.39 | 3.40% | 3,087,000 |
| Oct 17, 2025 | 14.60 | 14.83 | 12.81 | 12.95 | 12.95 | -13.03% | 18,064,692 |
| Oct 16, 2025 | 14.04 | 14.97 | 13.83 | 14.89 | 14.89 | 6.05% | 13,128,826 |
| Oct 15, 2025 | 13.78 | 14.15 | 13.42 | 14.04 | 14.04 | 3.39% | 5,727,380 |
| Oct 14, 2025 | 14.43 | 14.43 | 13.40 | 13.58 | 13.58 | -2.09% | 7,605,200 |
| Oct 13, 2025 | 13.61 | 14.38 | 13.31 | 13.87 | 13.87 | -5.26% | 21,725,876 |
| Oct 10, 2025 | 14.79 | 14.97 | 14.41 | 14.64 | 14.64 | 0.27% | 4,989,000 |
| Oct 9, 2025 | 15.52 | 15.69 | 14.40 | 14.60 | 14.60 | -5.62% | 13,608,408 |
| Oct 8, 2025 | 15.10 | 15.54 | 14.80 | 15.47 | 15.47 | 2.65% | 3,361,444 |
| Oct 6, 2025 | 15.10 | 15.11 | 14.67 | 15.07 | 15.07 | -0.20% | 1,618,796 |
| Oct 3, 2025 | 15.36 | 15.36 | 14.80 | 15.10 | 15.10 | -1.69% | 3,275,876 |
| Oct 2, 2025 | 15.76 | 16.12 | 15.32 | 15.36 | 15.36 | -1.60% | 5,328,195 |
| Sep 30, 2025 | 15.20 | 15.89 | 15.10 | 15.61 | 15.61 | 2.70% | 5,955,000 |
| Sep 29, 2025 | 16.20 | 16.20 | 15.05 | 15.20 | 15.20 | -2.25% | 7,624,000 |
| Sep 26, 2025 | 16.41 | 16.76 | 15.50 | 15.55 | 15.55 | -5.24% | 10,899,620 |
| Sep 25, 2025 | 17.00 | 17.38 | 16.00 | 16.41 | 16.41 | -3.58% | 13,877,000 |
| Sep 24, 2025 | 17.23 | 17.24 | 16.40 | 17.02 | 17.02 | -0.41% | 10,414,438 |
| Sep 23, 2025 | 18.28 | 18.50 | 16.40 | 17.09 | 17.09 | -4.84% | 23,435,995 |
| Sep 22, 2025 | 16.90 | 18.00 | 16.62 | 17.96 | 17.96 | 12.18% | 34,663,056 |
| Sep 19, 2025 | 16.09 | 17.14 | 15.85 | 16.01 | 16.01 | 0.76% | 34,936,317 |
| Sep 18, 2025 | 16.50 | 16.70 | 15.41 | 15.89 | 15.89 | -1.73% | 15,052,757 |
| Sep 17, 2025 | 16.89 | 16.89 | 15.92 | 16.17 | 16.17 | -2.30% | 11,396,000 |
| Sep 16, 2025 | 17.10 | 17.10 | 16.07 | 16.55 | 16.55 | -1.55% | 9,191,220 |
| Sep 15, 2025 | 17.90 | 17.99 | 16.66 | 16.81 | 16.81 | -3.83% | 13,387,438 |
| Sep 12, 2025 | 17.61 | 18.21 | 17.01 | 17.48 | 17.48 | -0.57% | 16,028,172 |
| Sep 11, 2025 | 14.80 | 17.60 | 14.58 | 17.58 | 17.58 | 18.78% | 33,214,527 |
| Sep 10, 2025 | 15.40 | 16.34 | 14.44 | 14.80 | 14.80 | -4.02% | 22,453,522 |
| Sep 9, 2025 | 15.40 | 16.20 | 15.13 | 15.42 | 15.40 | 0.19% | 14,297,511 |
| Sep 8, 2025 | 16.25 | 16.70 | 15.20 | 15.39 | 15.37 | -3.15% | 25,566,810 |
| Sep 5, 2025 | 14.46 | 15.96 | 14.36 | 15.89 | 15.87 | 10.42% | 17,299,933 |
| Sep 4, 2025 | 14.50 | 15.10 | 14.04 | 14.39 | 14.38 | -0.62% | 6,356,000 |
| Sep 3, 2025 | 14.03 | 14.60 | 14.03 | 14.48 | 14.46 | 3.43% | 3,496,311 |
| Sep 2, 2025 | 14.35 | 14.35 | 13.78 | 14.00 | 13.99 | -2.44% | 3,705,000 |
| Sep 1, 2025 | 13.38 | 14.49 | 13.16 | 14.35 | 14.34 | 8.14% | 11,712,435 |
| Aug 29, 2025 | 12.81 | 13.50 | 11.90 | 13.27 | 13.26 | 4.65% | 13,625,866 |
| Aug 28, 2025 | 12.47 | 12.80 | 12.21 | 12.68 | 12.67 | 3.17% | 6,398,880 |
| Aug 27, 2025 | 12.20 | 12.63 | 12.18 | 12.29 | 12.28 | -1.44% | 3,715,594 |
| Aug 26, 2025 | 12.26 | 12.66 | 12.18 | 12.47 | 12.46 | 1.14% | 6,340,720 |
| Aug 25, 2025 | 11.99 | 12.54 | 11.99 | 12.33 | 12.32 | 2.92% | 6,179,079 |
| Aug 22, 2025 | 11.68 | 12.17 | 11.31 | 11.98 | 11.97 | 4.72% | 9,053,000 |
| Aug 21, 2025 | 11.54 | 11.74 | 11.28 | 11.44 | 11.43 | -1.04% | 3,936,844 |
| Aug 20, 2025 | 12.29 | 12.29 | 11.30 | 11.56 | 11.55 | -5.94% | 8,678,000 |