Want to see HK:8305 full AI Analyst Report?
Tong Kee (Holding) Ltd. (8305) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.71% | 1,980,000 | 0.16 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 2,400,000 | 0.20 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +0.71% | 1,540,000 | 0.12 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.76% | 5,430,000 | 0.44 |
| Oct 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +24.58% | 5,150,000 | 0.42 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +12.38% | 5,630,000 | 0.46 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -19.23% | 10,900,000 | 0.91 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -16.13% | 13,470,000 | 1.13 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.63% | 2,520,000 | 0.21 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +1.84% | 2,830,000 | 0.23 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.37% | 10,390,000 | 0.87 |
| Oct 14, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -2.11% | 9,500,000 | 0.80 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 3,750,000 | 0.31 |
| Oct 12, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | +5.67% | 5,920,000 | 0.50 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.62% | 7,400,000 | 0.63 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 3,210,000 | 0.27 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.68% | 7,450,000 | 0.64 |
| Oct 06, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +6.02% | 14,960,000 | 1.30 |
| Oct 05, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 4,120,000 | 0.36 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 3,900,000 | 0.34 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +1.39% | 7,290,000 | 0.64 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 9,920,000 | 0.89 |
| Sep 28, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | +8.37% | 27,320,000 | 2.54 |
| Sep 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +1.50% | 2,850,000 | 0.26 |
| Sep 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | +5.82% | 15,570,000 | 1.45 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.43% | 21,050,000 | 2.02 |
| Sep 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +0.00% | 32,370,000 | 3.27 |
| Sep 21, 2026 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | +14.05% | 65,750,000 | 7.40 |
| Sep 18, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | +40.15% | 56,200,000 | 7.01 |
| Sep 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | +0.76% | 15,620,000 | 1.99 |
| Sep 16, 2026 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | +11.02% | 66,123,500 | 9.72 |
| Sep 15, 2026 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | +63.89% | 111,983,508 | 21.86 |
| Sep 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | +18.03% | 22,500,000 | 4.65 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +5.17% | 1,240,000 | 0.26 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 3,330,000 | 0.69 |
| Sep 09, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 8,190,000 | 1.74 |
| Sep 08, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +1.59% | 300,000 | 0.06 |
| Sep 07, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +1.61% | 7,890,000 | 1.71 |
| Sep 04, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +5.08% | 7,450,000 | 1.66 |
| Sep 03, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 4,360,000 | 0.98 |
| Sep 02, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.23% | 4,830,000 | 1.09 |
| Sep 01, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | +6.56% | 3,760,000 | 0.85 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 660,000 | 0.15 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 3,710,000 | 0.83 |
| Aug 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | 5,020,000 | 1.14 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +10.71% | 8,560,000 | 1.97 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 3,320,000 | 0.77 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +3.45% | 1,520,000 | 0.34 |