Intron Technology Holdings Limited (HKG:1760)
Hong Kong · Delayed Price · Currency is HKD 1.860
+0.120 (6.90%)
Jun 1, 2026, 3:54 PM HKT
HKG:1760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.58 | -3.03% | 1,337,000 |
| Apr 1, 2026 | 1.63 | 1.72 | 1.63 | 1.65 | 1.63 | 2.48% | 2,919,000 |
| Mar 31, 2026 | 1.56 | 1.64 | 1.56 | 1.61 | 1.59 | -0.62% | 903,000 |
| Mar 30, 2026 | 1.84 | 1.85 | 1.45 | 1.62 | 1.60 | -15.63% | 10,771,000 |
| Mar 27, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.90 | 1.05% | 982,000 |
| Mar 26, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.88 | 0.53% | 412,000 |
| Mar 25, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.87 | 0.53% | 1,028,000 |
| Mar 24, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.86 | 1.62% | 460,000 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.83 | -3.14% | 1,814,000 |
| Mar 20, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.89 | - | 1,035,000 |
| Mar 19, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.89 | - | 332,000 |
| Mar 18, 2026 | 1.83 | 1.92 | 1.82 | 1.91 | 1.89 | 4.37% | 1,268,000 |
| Mar 17, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.81 | -0.54% | 433,000 |