Want to see HK:1760 full AI Analyst Report?
Intron Technology Holdings Ltd. (1760) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.27% | 127,000 | 0.14 |
| Oct 29, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | +0.94% | 781,000 | 0.88 |
| Oct 28, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 675,000 | 0.74 |
| Oct 27, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +2.40% | 600,000 | 0.63 |
| Oct 26, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | +0.97% | 572,000 | 0.54 |
| Oct 23, 2026 | 1.05 | 1.12 | 1.03 | 1.03 | 1.03 | -3.29% | 931,000 | 0.85 |
| Oct 22, 2026 | 1.11 | 1.16 | 1.05 | 1.07 | 1.07 | -4.05% | 822,000 | 0.71 |
| Oct 21, 2026 | 1.10 | 1.19 | 1.09 | 1.11 | 1.11 | -2.20% | 350,000 | 0.30 |
| Oct 20, 2026 | 1.07 | 1.21 | 1.07 | 1.14 | 1.14 | +8.10% | 886,000 | 0.74 |
| Oct 19, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.06 | 1.11 | 1.05 | 1.05 | 1.05 | +0.00% | 205,000 | 0.16 |
| Oct 15, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -7.49% | 788,000 | 0.63 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.73% | 50,000 | 0.04 |
| Oct 13, 2026 | 1.13 | 1.16 | 1.06 | 1.16 | 1.16 | +1.76% | 532,000 | 0.38 |
| Oct 12, 2026 | 1.14 | 1.20 | 1.08 | 1.14 | 1.14 | +0.44% | 691,000 | 0.49 |
| Oct 09, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | +0.00% | 999,000 | 0.68 |
| Oct 08, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 896,000 | 0.56 |
| Oct 07, 2026 | 1.16 | 1.21 | 1.13 | 1.18 | 1.18 | -0.42% | 383,000 | 0.21 |
| Oct 06, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -1.66% | 370,000 | 0.20 |
| Oct 05, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | +1.26% | 452,000 | 0.24 |
| Oct 02, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 638,000 | 0.33 |
| Oct 01, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 414,000 | 0.21 |
| Sep 29, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 246,000 | 0.12 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | +0.00% | 420,000 | 0.20 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 321,000 | 0.15 |
| Sep 24, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 1,421,000 | 0.64 |
| Sep 23, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.79% | 605,000 | 0.27 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 868,000 | 0.38 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 902,000 | 0.39 |
| Sep 18, 2026 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 1,662,000 | 0.68 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -0.37% | 264,000 | 0.10 |
| Sep 16, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | 1.35 | +3.07% | 1,124,000 | 0.43 |
| Sep 15, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | +3.16% | 690,000 | 0.26 |
| Sep 14, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | +0.00% | 142,000 | 0.05 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | -1.17% | 1,539,000 | 0.50 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 310,000 | 0.10 |
| Sep 09, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | +0.78% | 419,000 | 0.12 |
| Sep 08, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 421,000 | 0.12 |
| Sep 07, 2026 | 1.25 | 1.32 | 1.23 | 1.29 | 1.29 | +1.58% | 1,479,000 | 0.42 |
| Sep 04, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -3.44% | 1,037,000 | 0.27 |
| Sep 03, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | +0.77% | 675,000 | 0.16 |
| Sep 02, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -3.35% | 685,000 | 0.15 |
| Sep 01, 2026 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | -3.24% | 1,594,000 | 0.35 |
| Aug 31, 2026 | 1.30 | 1.40 | 1.27 | 1.39 | 1.39 | +7.34% | 1,202,000 | 0.26 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -0.77% | 810,000 | 0.17 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -0.76% | 956,000 | 0.20 |
| Aug 26, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 1,038,000 | 0.22 |
| Aug 25, 2026 | 1.30 | 1.35 | 1.25 | 1.33 | 1.33 | +3.92% | 981,000 | 0.20 |
| Aug 24, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | +2.82% | 480,000 | 0.10 |