Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.275
+0.035 (2.82%)
Aug 24, 2026, 4:08 PM HKT
HKG:1760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.75 | 1.76 | 1.65 | 1.70 | 1.70 | -3.41% | 4,625,000 |
| Jul 24, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -3.83% | 1,805,000 |
| Jul 23, 2026 | 1.81 | 1.90 | 1.79 | 1.83 | 1.83 | 0.55% | 2,127,000 |
| Jul 22, 2026 | 1.81 | 1.91 | 1.72 | 1.82 | 1.82 | 0.55% | 2,348,000 |
| Jul 21, 2026 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 4.62% | 1,275,000 |
| Jul 20, 2026 | 1.83 | 1.90 | 1.72 | 1.73 | 1.73 | -4.42% | 1,350,000 |
| Jul 17, 2026 | 1.86 | 1.92 | 1.75 | 1.81 | 1.81 | -3.72% | 6,747,008 |
| Jul 16, 2026 | 2.00 | 2.05 | 1.88 | 1.88 | 1.88 | -6.00% | 2,002,000 |
| Jul 15, 2026 | 2.00 | 2.09 | 1.89 | 2.00 | 2.00 | - | 1,749,000 |
| Jul 14, 2026 | 1.90 | 2.05 | 1.87 | 2.00 | 2.00 | 5.26% | 4,501,000 |
| Jul 13, 2026 | 2.12 | 2.12 | 1.82 | 1.90 | 1.90 | -8.65% | 9,378,000 |
| Jul 10, 2026 | 1.82 | 2.29 | 1.81 | 2.08 | 2.08 | 13.04% | 15,677,000 |
| Jul 9, 2026 | 1.89 | 1.90 | 1.76 | 1.84 | 1.84 | -2.13% | 2,637,000 |
| Jul 8, 2026 | 1.90 | 1.91 | 1.83 | 1.88 | 1.88 | -1.05% | 1,681,000 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -4.52% | 2,219,000 |
| Jul 6, 2026 | 1.89 | 2.02 | 1.88 | 1.99 | 1.99 | 5.29% | 2,653,000 |
| Jul 3, 2026 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 2.16% | 2,162,000 |
| Jul 2, 2026 | 1.94 | 1.96 | 1.81 | 1.85 | 1.85 | -4.64% | 8,495,000 |
| Jun 30, 2026 | 2.00 | 2.09 | 1.93 | 1.94 | 1.94 | -2.51% | 2,673,000 |
| Jun 29, 2026 | 1.98 | 2.03 | 1.91 | 1.99 | 1.99 | -2.45% | 5,121,000 |
| Jun 26, 2026 | 1.97 | 2.14 | 1.97 | 2.04 | 2.04 | -0.97% | 1,863,000 |
| Jun 25, 2026 | 2.11 | 2.13 | 1.99 | 2.06 | 2.06 | -3.29% | 3,934,000 |
| Jun 24, 2026 | 2.23 | 2.29 | 2.09 | 2.13 | 2.13 | -4.05% | 3,329,000 |
| Jun 23, 2026 | 2.66 | 2.66 | 2.21 | 2.22 | 2.22 | -17.78% | 9,220,000 |
| Jun 22, 2026 | 3.10 | 3.11 | 2.59 | 2.70 | 2.70 | -10.30% | 11,529,000 |
| Jun 18, 2026 | 3.16 | 3.21 | 2.92 | 3.01 | 3.01 | -1.95% | 7,280,000 |
| Jun 17, 2026 | 3.15 | 3.29 | 3.04 | 3.07 | 3.07 | -2.54% | 7,577,000 |
| Jun 16, 2026 | 3.12 | 3.28 | 3.01 | 3.15 | 3.15 | 3.96% | 16,836,882 |
| Jun 15, 2026 | 2.95 | 3.30 | 2.93 | 3.03 | 3.03 | 2.71% | 9,988,000 |
| Jun 12, 2026 | 3.00 | 3.08 | 2.73 | 2.95 | 2.95 | 0.68% | 10,398,000 |