Want to see HK:1666 full AI Analyst Report?
Tong Ren Tang Technologies Co (1666) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | +2.58% | 744,000 | 0.53 |
| Oct 29, 2026 | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | -0.85% | 420,000 | 0.30 |
| Oct 28, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -1.51% | 1,237,000 | 0.89 |
| Oct 27, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -2.30% | 977,886 | 0.70 |
| Oct 26, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | +2.35% | 2,349,000 | 1.73 |
| Oct 23, 2026 | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | -1.65% | 2,176,000 | 1.63 |
| Oct 22, 2026 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -1.46% | 747,000 | 0.56 |
| Oct 21, 2026 | 3.13 | 3.13 | 3.03 | 3.08 | 3.08 | -0.97% | 349,000 | 0.26 |
| Oct 20, 2026 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | +0.00% | 479,000 | 0.36 |
| Oct 19, 2026 | 3.11 | 3.18 | 3.05 | 3.11 | 3.11 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.05 | 3.18 | 3.05 | 3.11 | 3.11 | -1.43% | 464,000 | 0.35 |
| Oct 15, 2026 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | +0.64% | 796,000 | 0.59 |
| Oct 14, 2026 | 3.08 | 3.20 | 3.08 | 3.13 | 3.13 | +1.62% | 1,516,000 | 1.14 |
| Oct 13, 2026 | 3.06 | 3.09 | 3.00 | 3.08 | 3.08 | +0.82% | 684,000 | 0.51 |
| Oct 12, 2026 | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | +0.33% | 327,000 | 0.24 |
| Oct 09, 2026 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.16% | 491,000 | 0.36 |
| Oct 08, 2026 | 3.07 | 3.12 | 3.00 | 3.04 | 3.04 | -1.30% | 577,000 | 0.42 |
| Oct 07, 2026 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | +0.33% | 674,000 | 0.49 |
| Oct 06, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | +1.15% | 617,000 | 0.45 |
| Oct 05, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | -0.65% | 504,000 | 0.37 |
| Oct 02, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -2.08% | 819,000 | 0.60 |
| Oct 01, 2026 | 3.12 | 3.15 | 3.09 | 3.12 | 3.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 1,031,500 | 0.76 |
| Sep 29, 2026 | 3.08 | 3.21 | 3.08 | 3.13 | 3.13 | +1.62% | 1,194,500 | 0.87 |
| Sep 28, 2026 | 3.09 | 3.14 | 3.06 | 3.08 | 3.08 | -0.32% | 501,000 | 0.37 |
| Sep 25, 2026 | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | -1.12% | 702,000 | 0.52 |
| Sep 24, 2026 | 3.09 | 3.14 | 3.06 | 3.13 | 3.13 | -0.16% | 2,840,000 | 2.13 |
| Sep 23, 2026 | 3.10 | 3.16 | 3.09 | 3.13 | 3.13 | +0.64% | 796,000 | 0.59 |
| Sep 22, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | +0.97% | 1,693,000 | 1.27 |
| Sep 21, 2026 | 3.09 | 3.15 | 3.05 | 3.08 | 3.08 | -0.16% | 3,521,000 | 2.71 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.07 | 3.09 | 3.09 | -2.37% | 1,054,000 | 0.80 |
| Sep 17, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.78% | 1,698,000 | 1.29 |
| Sep 16, 2026 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | +0.31% | 1,282,000 | 0.99 |
| Sep 15, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | +0.79% | 888,000 | 0.68 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | +0.32% | 499,000 | 0.38 |
| Sep 11, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | -0.16% | 1,014,000 | 0.77 |
| Sep 10, 2026 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | -1.41% | 741,000 | 0.56 |
| Sep 09, 2026 | 3.15 | 3.19 | 3.11 | 3.19 | 3.19 | +1.27% | 1,194,000 | 0.91 |
| Sep 08, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | +0.48% | 1,330,000 | 1.02 |
| Sep 07, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -0.79% | 1,312,000 | 0.99 |
| Sep 04, 2026 | 3.10 | 3.20 | 3.06 | 3.16 | 3.16 | +2.60% | 1,871,000 | 1.43 |
| Sep 03, 2026 | 3.07 | 3.15 | 3.07 | 3.08 | 3.08 | +1.99% | 1,115,000 | 0.84 |
| Sep 02, 2026 | 3.07 | 3.10 | 2.99 | 3.02 | 3.02 | -1.47% | 961,000 | 0.73 |
| Sep 01, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | +3.72% | 3,501,000 | 2.74 |
| Aug 31, 2026 | 3.28 | 3.28 | 2.96 | 2.96 | 2.96 | -10.18% | 18,889,924 | 19.05 |
| Aug 28, 2026 | 3.25 | 3.31 | 3.24 | 3.29 | 3.29 | +2.33% | 542,146 | 0.54 |
| Aug 27, 2026 | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -1.68% | 830,000 | 0.80 |
| Aug 26, 2026 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | +2.67% | 1,149,000 | 1.10 |
| Aug 25, 2026 | 3.22 | 3.25 | 3.16 | 3.19 | 3.19 | -0.47% | 2,703,000 | 2.57 |
| Aug 24, 2026 | 3.29 | 3.30 | 3.14 | 3.20 | 3.20 | -2.74% | 1,623,000 | 1.51 |