Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.020 (1.05%)
At close: Mar 27, 2026
HKG:1760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 982,000 |
| Mar 26, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 412,000 |
| Mar 25, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 1,028,000 |
| Mar 24, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 1.62% | 460,000 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | -3.14% | 1,814,000 |
| Mar 20, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | - | 1,035,000 |
| Mar 19, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | - | 332,000 |
| Mar 18, 2026 | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | 4.37% | 1,268,000 |
| Mar 17, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 433,000 |
| Mar 16, 2026 | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | 0.55% | 635,000 |
| Mar 13, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | - | 462,000 |
| Mar 12, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.67% | 34,000 |
| Mar 11, 2026 | 1.80 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 1,273,000 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 2.84% | 245,000 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -5.88% | 1,703,000 |
| Mar 6, 2026 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | 0.54% | 1,230,000 |
| Mar 5, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 533,000 |
| Mar 4, 2026 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | -0.55% | 609,000 |
| Mar 3, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 1,025,000 |
| Mar 2, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -3.61% | 1,458,000 |
| Feb 27, 2026 | 1.91 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 311,000 |
| Feb 26, 2026 | 1.89 | 2.00 | 1.87 | 1.92 | 1.92 | - | 723,000 |
| Feb 25, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | - | 242,000 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | - | 398,000 |
| Feb 23, 2026 | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -1.54% | 914,000 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 31,000 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 13,000 |
| Feb 13, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 185,000 |
| Feb 12, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -1.01% | 1,554,000 |
| Feb 11, 2026 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 279,000 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | -0.51% | 656,000 |
| Feb 9, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.01% | 1,134,000 |
| Feb 6, 2026 | 1.93 | 2.10 | 1.87 | 1.99 | 1.99 | 2.05% | 4,668,000 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 1,097,000 |
| Feb 4, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 1.60% | 869,000 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 316,000 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 1,403,000 |
| Jan 30, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 685,000 |
| Jan 29, 2026 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 591,000 |
| Jan 28, 2026 | 1.95 | 1.97 | 1.89 | 1.93 | 1.93 | -1.03% | 561,000 |
| Jan 27, 2026 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 1,363,000 |
| Jan 26, 2026 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 422,000 |
| Jan 23, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 1,166,000 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 1,344,000 |
| Jan 21, 2026 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 4.28% | 622,000 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -2.09% | 612,000 |
| Jan 19, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.04% | 598,000 |
| Jan 16, 2026 | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 494,000 |
| Jan 15, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 169,000 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 1,182,000 |