Time Interconnect Technology Limited (HKG:1729)
Hong Kong · Delayed Price · Currency is HKD 15.72
-0.06 (-0.38%)
At close: Jan 9, 2026
HKG:1729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.50 | 16.06 | 15.50 | 15.72 | 15.72 | -0.38% | 4,418,294 |
| Jan 8, 2026 | 15.86 | 16.13 | 15.56 | 15.78 | 15.78 | -0.44% | 4,904,588 |
| Jan 7, 2026 | 16.00 | 16.30 | 15.85 | 15.85 | 15.85 | -0.69% | 5,154,000 |
| Jan 6, 2026 | 16.86 | 17.37 | 15.63 | 15.96 | 15.96 | -5.28% | 16,571,660 |
| Jan 5, 2026 | 17.70 | 17.99 | 16.09 | 16.85 | 16.85 | -4.69% | 17,117,130 |
| Jan 2, 2026 | 17.30 | 17.99 | 16.67 | 17.68 | 17.68 | 3.94% | 3,726,000 |
| Dec 31, 2025 | 17.00 | 17.34 | 16.85 | 17.01 | 17.01 | -0.58% | 3,864,000 |
| Dec 30, 2025 | 17.42 | 17.42 | 17.02 | 17.11 | 17.11 | -1.67% | 3,761,000 |
| Dec 29, 2025 | 17.39 | 18.40 | 17.30 | 17.40 | 17.40 | 0.06% | 6,234,600 |
| Dec 24, 2025 | 18.02 | 18.16 | 17.18 | 17.39 | 17.39 | -1.47% | 4,090,306 |
| Dec 23, 2025 | 18.39 | 18.39 | 17.35 | 17.65 | 17.65 | -4.34% | 8,061,204 |
| Dec 22, 2025 | 16.25 | 18.98 | 16.25 | 18.45 | 18.45 | 13.19% | 29,841,360 |
| Dec 19, 2025 | 15.73 | 16.30 | 15.50 | 16.30 | 16.30 | 5.30% | 4,173,000 |
| Dec 18, 2025 | 16.06 | 16.27 | 15.35 | 15.48 | 15.48 | -6.47% | 7,597,104 |
| Dec 17, 2025 | 15.72 | 16.79 | 15.62 | 16.55 | 16.55 | 3.05% | 5,176,763 |
| Dec 16, 2025 | 16.99 | 16.99 | 15.65 | 16.06 | 16.06 | -5.47% | 7,891,506 |
| Dec 15, 2025 | 16.50 | 17.30 | 16.40 | 16.99 | 16.99 | 0.30% | 7,667,200 |
| Dec 12, 2025 | 16.22 | 17.05 | 15.90 | 16.94 | 16.94 | 4.50% | 7,923,475 |
| Dec 11, 2025 | 17.00 | 17.19 | 16.00 | 16.21 | 16.21 | -4.25% | 6,595,870 |
| Dec 10, 2025 | 16.89 | 16.98 | 16.35 | 16.93 | 16.93 | 1.50% | 4,764,100 |
| Dec 9, 2025 | 17.13 | 17.64 | 16.48 | 16.68 | 16.68 | -2.00% | 10,642,340 |
| Dec 8, 2025 | 15.81 | 17.15 | 15.70 | 17.02 | 17.02 | 7.65% | 14,666,830 |
| Dec 5, 2025 | 15.95 | 16.05 | 15.50 | 15.81 | 15.81 | -0.50% | 5,550,830 |
| Dec 4, 2025 | 16.03 | 16.14 | 15.52 | 15.89 | 15.89 | -1.18% | 4,161,668 |
| Dec 3, 2025 | 16.80 | 16.80 | 15.85 | 16.08 | 16.08 | -1.71% | 7,127,662 |
| Dec 2, 2025 | 16.80 | 16.95 | 16.22 | 16.36 | 16.36 | -2.56% | 5,340,500 |
| Dec 1, 2025 | 16.54 | 16.79 | 16.09 | 16.79 | 16.79 | 1.51% | 11,226,430 |
| Nov 28, 2025 | 16.66 | 16.79 | 16.18 | 16.54 | 16.54 | 0.61% | 6,933,732 |
| Nov 27, 2025 | 16.32 | 17.39 | 16.01 | 16.44 | 16.44 | 0.74% | 19,911,840 |
| Nov 26, 2025 | 16.26 | 16.79 | 15.85 | 16.32 | 16.32 | 0.06% | 21,485,047 |
| Nov 25, 2025 | 15.05 | 17.00 | 15.05 | 16.31 | 16.31 | 15.92% | 53,674,353 |
| Nov 24, 2025 | 13.60 | 14.34 | 13.25 | 14.07 | 14.07 | 6.83% | 17,359,600 |
| Nov 21, 2025 | 14.48 | 14.48 | 13.12 | 13.17 | 13.17 | -10.77% | 14,598,418 |
| Nov 20, 2025 | 15.07 | 15.79 | 14.65 | 14.76 | 14.76 | 3.22% | 14,162,440 |
| Nov 19, 2025 | 14.10 | 15.09 | 13.94 | 14.30 | 14.30 | 2.22% | 16,761,080 |
| Nov 18, 2025 | 14.05 | 14.25 | 13.55 | 13.99 | 13.99 | -0.64% | 5,740,724 |
| Nov 17, 2025 | 13.67 | 14.23 | 13.50 | 14.08 | 14.08 | 3.83% | 7,683,280 |
| Nov 14, 2025 | 14.17 | 14.17 | 13.43 | 13.56 | 13.56 | -4.84% | 7,465,000 |
| Nov 13, 2025 | 14.14 | 14.36 | 13.79 | 14.25 | 14.25 | 2.44% | 3,520,176 |
| Nov 12, 2025 | 14.63 | 14.63 | 13.74 | 13.91 | 13.91 | -4.92% | 9,934,252 |
| Nov 11, 2025 | 14.80 | 15.09 | 14.26 | 14.63 | 14.63 | 0.21% | 4,783,268 |
| Nov 10, 2025 | 15.12 | 15.12 | 14.17 | 14.60 | 14.60 | -0.68% | 5,539,854 |
| Nov 7, 2025 | 15.36 | 15.36 | 14.51 | 14.70 | 14.70 | -4.30% | 6,047,477 |
| Nov 6, 2025 | 14.59 | 15.96 | 14.38 | 15.36 | 15.36 | 6.59% | 12,987,360 |
| Nov 5, 2025 | 14.50 | 14.75 | 14.00 | 14.41 | 14.41 | -2.37% | 7,682,803 |
| Nov 4, 2025 | 15.45 | 15.52 | 14.43 | 14.76 | 14.76 | -3.97% | 8,928,000 |
| Nov 3, 2025 | 15.65 | 15.72 | 15.00 | 15.37 | 15.37 | -1.79% | 5,629,758 |
| Oct 31, 2025 | 17.08 | 17.08 | 15.56 | 15.65 | 15.65 | -8.64% | 10,805,340 |
| Oct 30, 2025 | 17.51 | 17.96 | 16.72 | 17.13 | 17.13 | -0.93% | 10,829,620 |
| Oct 28, 2025 | 17.31 | 17.75 | 16.92 | 17.29 | 17.29 | -0.12% | 11,284,020 |