Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.020 (-1.05%)
At close: Jan 30, 2026
HKG:1760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | - | 500,000 |
| Jan 12, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 481,000 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 343,000 |
| Jan 8, 2026 | 1.97 | 2.03 | 1.96 | 2.00 | 2.00 | - | 1,300,000 |
| Jan 7, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 1,621,000 |
| Jan 6, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 1,726,000 |
| Jan 5, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | -1.52% | 985,000 |
| Jan 2, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -0.51% | 284,000 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 529,000 |
| Dec 30, 2025 | 1.89 | 1.96 | 1.85 | 1.96 | 1.96 | 2.08% | 1,196,000 |
| Dec 29, 2025 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -2.54% | 975,000 |
| Dec 24, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -1.99% | 680,000 |
| Dec 23, 2025 | 2.05 | 2.09 | 1.96 | 2.01 | 2.01 | -3.37% | 1,160,000 |
| Dec 22, 2025 | 2.12 | 2.16 | 2.07 | 2.08 | 2.08 | -0.48% | 902,000 |
| Dec 19, 2025 | 2.05 | 2.10 | 2.01 | 2.09 | 2.09 | 3.47% | 1,991,000 |
| Dec 18, 2025 | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -0.98% | 912,000 |
| Dec 17, 2025 | 1.99 | 2.07 | 1.99 | 2.04 | 2.04 | 0.49% | 747,000 |
| Dec 16, 2025 | 2.08 | 2.08 | 1.96 | 2.03 | 2.03 | -3.33% | 2,108,000 |
| Dec 15, 2025 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | - | 1,974,000 |
| Dec 12, 2025 | 2.12 | 2.15 | 2.05 | 2.10 | 2.10 | - | 3,585,000 |
| Dec 11, 2025 | 2.12 | 2.15 | 2.03 | 2.10 | 2.10 | -0.47% | 2,293,000 |
| Dec 10, 2025 | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | -0.47% | 2,476,000 |
| Dec 9, 2025 | 2.00 | 2.18 | 1.99 | 2.12 | 2.12 | 4.95% | 10,322,000 |
| Dec 8, 2025 | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | 1.51% | 2,270,000 |
| Dec 5, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 721,000 |
| Dec 4, 2025 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | 1.03% | 434,000 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 354,000 |
| Dec 2, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 250,000 |
| Dec 1, 2025 | 1.98 | 2.00 | 1.91 | 1.96 | 1.96 | -0.51% | 1,481,000 |
| Nov 28, 2025 | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -1.50% | 388,000 |
| Nov 27, 2025 | 1.98 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 1,709,000 |
| Nov 26, 2025 | 1.91 | 2.01 | 1.89 | 1.98 | 1.98 | 4.21% | 2,929,000 |
| Nov 25, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 3.83% | 1,376,000 |
| Nov 24, 2025 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 3.39% | 1,038,000 |
| Nov 21, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -5.35% | 1,973,000 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.58% | 1,056,000 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 1,216,000 |