Time Interconnect Technology Limited (HKG:1729)
Hong Kong · Delayed Price · Currency is HKD 15.61
+0.41 (2.70%)
Sep 30, 2025, 4:08 PM HKT
HKG:1729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.19 | 13.26 | 12.11 | 12.29 | 12.28 | -6.82% | 8,866,000 |
| Aug 18, 2025 | 12.40 | 13.21 | 12.02 | 13.19 | 13.18 | 10.47% | 16,924,482 |
| Aug 15, 2025 | 12.30 | 12.48 | 11.84 | 11.94 | 11.93 | -2.53% | 6,145,000 |
| Aug 14, 2025 | 12.33 | 12.69 | 11.92 | 12.25 | 12.24 | -0.33% | 5,225,290 |
| Aug 13, 2025 | 11.96 | 12.76 | 11.96 | 12.29 | 12.28 | 2.76% | 11,031,638 |
| Aug 12, 2025 | 10.90 | 11.99 | 10.90 | 11.96 | 11.95 | 10.03% | 8,731,166 |
| Aug 11, 2025 | 10.45 | 10.94 | 10.45 | 10.87 | 10.86 | 4.02% | 3,724,000 |
| Aug 8, 2025 | 10.59 | 10.75 | 10.44 | 10.45 | 10.44 | -1.32% | 3,609,556 |
| Aug 7, 2025 | 10.18 | 10.65 | 10.10 | 10.59 | 10.58 | 4.03% | 5,852,000 |
| Aug 6, 2025 | 9.55 | 10.20 | 9.55 | 10.18 | 10.17 | 6.26% | 5,878,318 |
| Aug 5, 2025 | 9.18 | 9.63 | 9.18 | 9.58 | 9.57 | 2.46% | 1,982,000 |
| Aug 4, 2025 | 9.45 | 9.50 | 9.17 | 9.35 | 9.34 | -1.06% | 2,148,700 |
| Aug 1, 2025 | 9.29 | 9.69 | 9.29 | 9.45 | 9.44 | 0.85% | 3,384,000 |
| Jul 31, 2025 | 9.38 | 9.84 | 9.29 | 9.37 | 9.36 | -0.74% | 5,560,475 |
| Jul 30, 2025 | 9.38 | 9.59 | 9.38 | 9.44 | 9.43 | -1.15% | 3,318,000 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.37 | 9.55 | 9.54 | - | 1,754,000 |
| Jul 28, 2025 | 9.06 | 9.62 | 9.06 | 9.55 | 9.54 | 5.41% | 4,639,000 |
| Jul 25, 2025 | 9.26 | 9.41 | 9.01 | 9.06 | 9.05 | -2.58% | 5,219,000 |
| Jul 24, 2025 | 9.16 | 9.45 | 9.13 | 9.30 | 9.29 | 1.53% | 4,194,933 |
| Jul 23, 2025 | 9.63 | 9.63 | 8.92 | 9.16 | 9.15 | -4.88% | 9,864,000 |
| Jul 22, 2025 | 9.67 | 9.86 | 9.48 | 9.63 | 9.62 | -2.03% | 4,529,345 |