Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 3.010
-0.060 (-1.95%)
Jun 18, 2026, 4:08 PM HKT
HKG:1760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.84 | 1.84 | 1.76 | 1.81 | 1.79 | -2.16% | 448,000 |
| May 18, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.83 | -1.07% | 261,000 |
| May 15, 2026 | 1.84 | 1.92 | 1.83 | 1.87 | 1.85 | -0.53% | 732,000 |
| May 14, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.86 | - | 450,000 |
| May 13, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.86 | -2.59% | 948,000 |
| May 12, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.91 | -2.03% | 453,000 |
| May 11, 2026 | 1.94 | 1.97 | 1.89 | 1.97 | 1.95 | 1.55% | 1,189,000 |
| May 8, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.92 | -0.51% | 1,020,000 |
| May 7, 2026 | 1.91 | 1.95 | 1.89 | 1.95 | 1.93 | 2.09% | 270,000 |
| May 6, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.89 | -1.55% | 790,000 |
| May 5, 2026 | 1.88 | 1.94 | 1.85 | 1.94 | 1.92 | 3.74% | 2,838,000 |
| May 4, 2026 | 1.81 | 1.88 | 1.81 | 1.87 | 1.85 | 2.19% | 2,632,000 |
| Apr 30, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.81 | - | 1,777,000 |
| Apr 29, 2026 | 1.79 | 1.87 | 1.79 | 1.83 | 1.81 | 1.67% | 3,486,000 |
| Apr 28, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.78 | -1.10% | 2,496,000 |
| Apr 27, 2026 | 1.79 | 1.85 | 1.77 | 1.82 | 1.80 | 1.68% | 2,911,000 |
| Apr 24, 2026 | 1.75 | 1.80 | 1.72 | 1.79 | 1.77 | 2.29% | 1,958,000 |
| Apr 23, 2026 | 1.76 | 1.77 | 1.71 | 1.75 | 1.73 | -1.13% | 3,047,000 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.75 | -1.12% | 629,000 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.77 | -1.10% | 1,066,000 |
| Apr 20, 2026 | 1.79 | 1.85 | 1.79 | 1.81 | 1.79 | 0.56% | 980,000 |
| Apr 17, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.78 | -0.55% | 459,000 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.79 | - | 627,000 |
| Apr 15, 2026 | 1.79 | 1.84 | 1.77 | 1.81 | 1.79 | 1.12% | 1,245,000 |
| Apr 14, 2026 | 1.80 | 1.85 | 1.76 | 1.79 | 1.77 | -0.56% | 2,870,000 |
| Apr 13, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.78 | 4.05% | 1,753,000 |
| Apr 10, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.71 | 2.37% | 1,297,000 |
| Apr 9, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.67 | - | 1,856,000 |
| Apr 8, 2026 | 1.64 | 1.72 | 1.63 | 1.69 | 1.67 | 5.62% | 2,885,000 |