Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.020 (-1.45%)
Aug 3, 2026, 2:49 PM HKT
HKG:1760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2.88 | 3.05 | 2.74 | 2.93 | 2.93 | 1.74% | 6,223,358 |
| Jun 10, 2026 | 3.01 | 3.05 | 2.77 | 2.88 | 2.88 | -3.36% | 7,292,000 |
| Jun 9, 2026 | 2.63 | 3.16 | 2.63 | 2.98 | 2.98 | 14.18% | 16,978,000 |
| Jun 8, 2026 | 2.05 | 2.63 | 2.02 | 2.61 | 2.61 | 27.32% | 30,544,000 |
| Jun 5, 2026 | 2.09 | 2.09 | 1.96 | 2.05 | 2.05 | -0.97% | 10,430,000 |
| Jun 4, 2026 | 1.98 | 2.10 | 1.98 | 2.07 | 2.07 | 3.50% | 5,760,000 |
| Jun 3, 2026 | 2.02 | 2.13 | 1.95 | 2.00 | 2.00 | -0.50% | 7,828,000 |
| Jun 2, 2026 | 1.90 | 2.08 | 1.89 | 2.01 | 2.01 | 8.06% | 8,239,000 |
| Jun 1, 2026 | 1.74 | 1.90 | 1.74 | 1.86 | 1.86 | 6.90% | 4,774,000 |
| May 29, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 1,142,000 |
| May 28, 2026 | 1.73 | 1.73 | 1.60 | 1.69 | 1.69 | -2.41% | 1,309,000 |
| May 27, 2026 | 1.80 | 1.81 | 1.71 | 1.75 | 1.73 | -2.78% | 631,000 |
| May 26, 2026 | 1.81 | 1.86 | 1.78 | 1.80 | 1.78 | -0.55% | 818,000 |
| May 22, 2026 | 1.80 | 1.82 | 1.73 | 1.81 | 1.79 | 1.69% | 380,000 |
| May 21, 2026 | 1.77 | 1.78 | 1.73 | 1.78 | 1.76 | - | 295,000 |
| May 20, 2026 | 1.81 | 1.81 | 1.72 | 1.78 | 1.76 | -1.66% | 561,000 |