Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.185
-0.020 (-1.66%)
Oct 6, 2026, 4:08 PM HKT
HKG:1760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -1.66% | 373,000 |
| Oct 5, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 1.26% | 452,000 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 638,000 |
| Sep 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 414,000 |
| Sep 29, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 246,000 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 420,000 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 321,000 |
| Sep 24, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 1,421,000 |
| Sep 23, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 605,000 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 868,000 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 902,000 |
| Sep 18, 2026 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 1,662,000 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -0.37% | 264,000 |
| Sep 16, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | 1.35 | 3.07% | 1,124,000 |
| Sep 15, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | 3.16% | 690,000 |
| Sep 14, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | - | 142,000 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | -1.17% | 1,539,000 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 310,000 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 419,000 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 421,000 |
| Sep 7, 2026 | 1.25 | 1.32 | 1.23 | 1.29 | 1.29 | 1.58% | 1,479,000 |
| Sep 4, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -3.44% | 1,037,000 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 675,000 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -3.35% | 685,000 |
| Sep 1, 2026 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | -3.24% | 1,594,000 |
| Aug 31, 2026 | 1.30 | 1.40 | 1.27 | 1.39 | 1.39 | 7.34% | 1,202,000 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -0.77% | 810,000 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -0.76% | 956,000 |
| Aug 26, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 1,038,000 |
| Aug 25, 2026 | 1.30 | 1.35 | 1.25 | 1.33 | 1.33 | 3.92% | 981,000 |
| Aug 24, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 2.82% | 480,000 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 617,000 |
| Aug 20, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 273,000 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -5.00% | 3,393,000 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -4.76% | 520,000 |
| Aug 17, 2026 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 5.81% | 923,000 |
| Aug 14, 2026 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 2.79% | 1,589,000 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.09% | 2,253,000 |
| Aug 12, 2026 | 1.39 | 1.40 | 1.29 | 1.30 | 1.30 | -6.50% | 2,126,000 |
| Aug 11, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 1,780,000 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.81% | 1,214,000 |
| Aug 7, 2026 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -3.72% | 1,456,000 |
| Aug 6, 2026 | 1.51 | 1.60 | 1.48 | 1.48 | 1.48 | -4.21% | 899,000 |
| Aug 5, 2026 | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | 4.39% | 1,668,000 |
| Aug 4, 2026 | 1.38 | 1.51 | 1.37 | 1.48 | 1.48 | 7.64% | 2,164,000 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.36% | 1,259,000 |
| Jul 31, 2026 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | -1.43% | 2,803,000 |
| Jul 30, 2026 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -6.67% | 2,554,000 |
| Jul 29, 2026 | 1.55 | 1.56 | 1.42 | 1.50 | 1.50 | -1.96% | 7,293,000 |
| Jul 28, 2026 | 1.70 | 1.75 | 1.51 | 1.53 | 1.53 | -10.00% | 3,377,000 |