Tong Ren Tang Technologies Co Ltd (1666)

1666
🏛️ 香港 →
4.75
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.20 8.48 7.20 8.38 11.0M
2021-12-30 6.80 7.12 6.78 7.12 2.6M
2021-12-29 7.08 7.08 6.78 6.89 1.7M
2021-12-28 7.05 7.45 6.84 6.96 3.5M
2021-12-24 6.68 7.08 6.61 7.02 2.0M
2021-12-23 6.58 6.68 6.43 6.68 1.2M
2021-12-22 6.26 6.51 6.26 6.48 1.7M
2021-12-21 6.20 6.32 6.20 6.21 0.3M
2021-12-20 6.20 6.36 6.07 6.23 2.1M
2021-12-17 6.40 6.40 6.25 6.33 0.7M
2021-12-16 6.16 6.39 6.16 6.37 0.9M
2021-12-15 6.16 6.31 6.12 6.16 0.9M
2021-12-14 6.21 6.38 6.21 6.23 0.7M
2021-12-13 6.20 6.40 6.17 6.35 1.6M
2021-12-10 6.15 6.33 6.15 6.24 0.8M
2021-12-09 6.15 6.30 6.15 6.26 1.0M
2021-12-08 6.19 6.19 6.03 6.13 0.5M
2021-12-07 6.01 6.17 6.01 6.13 0.9M
2021-12-06 6.20 6.20 5.94 6.01 1.6M
2021-12-03 6.10 6.24 6.05 6.19 0.9M
2021-12-02 6.00 6.27 5.91 6.13 1.4M
2021-12-01 5.88 6.04 5.88 6.03 0.8M
2021-11-30 6.00 6.00 5.81 5.88 1.1M
2021-11-29 5.91 6.00 5.88 6.00 1.0M
2021-11-26 6.06 6.10 5.89 5.91 1.5M
2021-11-25 5.85 6.10 5.77 5.96 1.7M
2021-11-24 5.48 5.78 5.45 5.74 2.1M
2021-11-23 5.39 5.54 5.38 5.46 1.1M
2021-11-22 5.39 5.41 5.33 5.36 0.4M
2021-11-19 5.40 5.41 5.31 5.39 0.3M
2021-11-18 5.50 5.50 5.36 5.40 0.9M
2021-11-17 5.60 5.60 5.45 5.54 0.4M
2021-11-16 5.38 5.65 5.38 5.62 1.2M
2021-11-15 5.38 5.45 5.35 5.38 0.4M
2021-11-12 5.41 5.44 5.35 5.38 0.2M
2021-11-11 5.46 5.50 5.36 5.41 0.4M
2021-11-10 5.40 5.43 5.29 5.42 0.4M
2021-11-09 5.30 5.48 5.30 5.43 0.5M
2021-11-08 5.26 5.42 5.26 5.33 0.7M
2021-11-05 5.46 5.46 5.26 5.26 0.7M
2021-11-04 5.39 5.47 5.27 5.46 0.9M
2021-11-03 5.38 5.42 5.28 5.41 0.8M
2021-11-02 5.60 5.70 5.32 5.34 2.3M
2021-11-01 5.51 5.62 5.42 5.54 1.5M
2021-10-29 5.52 5.62 5.40 5.51 1.1M
2021-10-28 5.57 5.57 5.49 5.52 0.9M
2021-10-27 5.60 5.73 5.52 5.53 0.8M
2021-10-26 5.70 5.71 5.62 5.64 0.6M
2021-10-25 5.67 5.90 5.62 5.72 1.3M
2021-10-22 5.57 5.74 5.53 5.70 1.1M
2021-10-21 5.64 5.66 5.52 5.52 2.6M
2021-10-20 5.70 5.82 5.62 5.64 1.3M
2021-10-19 5.75 5.88 5.70 5.77 1.4M
2021-10-18 5.72 5.81 5.69 5.79 0.5M
2021-10-15 5.71 5.85 5.68 5.68 1.7M
2021-10-12 5.77 5.87 5.63 5.67 0.7M
2021-10-11 5.80 5.92 5.80 5.84 0.6M
2021-10-08 5.92 5.92 5.73 5.80 0.6M
2021-10-07 5.72 5.92 5.72 5.89 1.0M
2021-10-06 5.72 5.72 5.61 5.67 0.9M
2021-10-05 5.84 5.84 5.69 5.73 0.4M
2021-10-04 5.90 5.91 5.71 5.85 1.1M
2021-09-30 5.74 5.85 5.65 5.84 1.4M
2021-09-29 5.75 5.79 5.60 5.71 1.0M
2021-09-28 5.71 5.86 5.68 5.71 1.8M
2021-09-27 5.88 6.03 5.82 5.86 0.9M
2021-09-24 5.80 6.12 5.80 6.04 1.2M
2021-09-23 5.85 6.02 5.85 5.95 1.7M
2021-09-21 5.57 5.84 5.56 5.84 1.3M
2021-09-20 5.65 5.66 5.42 5.61 1.0M
2021-09-17 5.79 5.79 5.58 5.71 1.0M
2021-09-16 5.94 5.94 5.58 5.79 1.5M
2021-09-15 5.97 6.05 5.88 5.95 0.9M
2021-09-14 6.02 6.15 5.94 5.97 1.2M
2021-09-13 6.15 6.24 5.95 6.04 2.3M
2021-09-10 6.04 6.17 6.04 6.13 0.6M
2021-09-09 6.11 6.17 6.02 6.15 0.6M
2021-09-08 6.33 6.33 6.05 6.10 1.3M
2021-09-07 6.35 6.35 6.10 6.20 1.2M
2021-09-06 6.12 6.37 6.10 6.31 1.6M
2021-09-03 6.07 6.21 5.99 6.12 1.3M
2021-09-02 6.03 6.12 5.93 6.07 1.2M
2021-09-01 5.80 6.13 5.80 6.01 1.5M
2021-08-31 5.71 5.86 5.63 5.80 1.6M
2021-08-30 5.68 5.74 5.61 5.71 0.7M
2021-08-27 5.84 5.85 5.69 5.71 1.5M
2021-08-26 5.98 5.98 5.71 5.74 0.9M
2021-08-25 5.79 5.98 5.78 5.96 1.1M
2021-08-24 5.89 5.96 5.69 5.79 1.0M
2021-08-23 5.96 5.96 5.68 5.81 0.8M
2021-08-20 6.07 6.17 5.67 5.76 1.6M
2021-08-19 5.75 6.09 5.56 6.01 3.4M
2021-08-18 5.62 5.75 5.53 5.70 0.6M
2021-08-17 5.75 5.83 5.57 5.63 0.6M
2021-08-16 5.80 5.85 5.65 5.66 1.1M
2021-08-13 5.82 5.97 5.77 5.80 0.5M
2021-08-12 6.05 6.05 5.82 5.86 1.4M
2021-08-11 6.04 6.13 5.96 6.07 1.8M
2021-08-10 6.00 6.08 5.89 5.98 0.6M
2021-08-09 5.60 6.09 5.60 6.00 2.2M
2021-08-06 5.67 5.70 5.55 5.67 2.0M
2021-08-05 5.80 6.06 5.56 5.62 2.7M
2021-08-04 5.85 5.88 5.70 5.86 1.4M
2021-08-03 5.77 5.81 5.63 5.77 1.0M
2021-08-02 5.71 5.73 5.45 5.67 2.4M
2021-07-30 5.69 5.80 5.55 5.73 1.9M
2021-07-29 5.64 5.82 5.61 5.79 1.4M
2021-07-28 5.47 5.63 5.26 5.51 5.5M
2021-07-27 5.71 5.98 5.38 5.52 4.3M
2021-07-26 6.21 6.22 5.78 5.89 2.8M
2021-07-23 6.38 6.55 6.22 6.22 2.0M
2021-07-22 6.69 6.69 6.47 6.52 1.0M
2021-07-21 6.56 6.73 6.56 6.61 1.2M
2021-07-20 6.68 6.71 6.43 6.56 1.8M
2021-07-19 6.49 6.78 6.22 6.69 3.7M
2021-07-16 6.52 6.56 6.33 6.39 1.9M
2021-07-15 6.43 6.58 6.40 6.52 1.4M
2021-07-14 6.48 6.66 6.38 6.50 1.3M
2021-07-13 6.40 6.78 6.40 6.48 3.2M
2021-07-12 6.57 6.59 6.32 6.42 2.0M
2021-07-09 6.56 6.56 6.22 6.55 1.7M
2021-07-08 6.89 6.90 6.53 6.56 1.8M
2021-07-07 6.95 6.95 6.80 6.89 0.9M
2021-07-06 7.30 7.30 6.74 6.80 2.8M
2021-07-05 7.25 7.38 7.00 7.26 1.6M
2021-07-02 7.28 7.46 7.10 7.12 6.0M
2021-06-30 7.25 7.38 6.91 7.13 4.4M
2021-06-29 7.10 7.36 6.95 6.99 4.9M
2021-06-28 8.63 8.73 7.01 7.08 4.5M
2021-06-25 6.58 6.65 6.48 6.50 2.1M
2021-06-24 6.56 6.68 6.52 6.61 1.5M
2021-06-23 6.68 6.78 6.55 6.56 2.1M
2021-06-22 6.49 6.80 6.41 6.62 2.8M
2021-06-21 6.45 6.66 6.42 6.48 1.3M
2021-06-18 6.54 6.55 6.39 6.48 1.5M
2021-06-17 6.51 6.69 6.51 6.54 1.7M
2021-06-16 6.78 6.85 6.60 6.60 1.6M
2021-06-15 6.97 7.06 6.68 6.85 2.6M
2021-06-11 7.01 7.15 6.82 6.94 2.0M
2021-06-10 7.00 7.30 6.91 6.99 2.5M
2021-06-09 7.20 7.32 7.12 7.26 2.7M
2021-06-08 7.50 7.53 7.12 7.12 2.3M
2021-06-07 7.25 7.50 7.09 7.46 5.0M
2021-06-04 7.36 7.52 7.21 7.24 2.4M
2021-06-03 7.68 7.68 7.28 7.30 3.0M
2021-06-02 7.80 7.98 7.36 7.50 3.7M
2021-06-01 7.80 7.99 7.66 7.75 3.1M
2021-05-31 8.23 8.40 7.80 7.80 4.6M
2021-05-28 7.95 8.53 7.83 8.20 9.4M
2021-05-27 7.46 8.31 7.43 7.95 14.3M
2021-05-26 6.50 7.55 6.50 7.50 11.8M
2021-05-25 6.72 6.72 6.46 6.60 1.3M
2021-05-24 6.46 6.67 6.40 6.60 1.4M
2021-05-21 6.56 6.78 6.48 6.52 2.4M
2021-05-20 6.23 6.64 6.11 6.57 3.5M
2021-05-18 6.10 6.23 6.08 6.23 4.4M
2021-05-17 6.30 6.30 6.06 6.12 0.7M
2021-05-14 5.95 6.29 5.88 6.13 2.5M
2021-05-13 6.10 6.26 5.96 5.96 1.6M
2021-05-12 5.98 6.06 5.94 6.06 0.8M
2021-05-11 6.04 6.08 5.91 5.97 1.2M
2021-05-10 6.00 6.23 6.00 6.06 1.9M
2021-05-07 6.18 6.18 6.01 6.08 1.3M
2021-05-06 6.29 6.41 6.03 6.12 1.8M
2021-05-05 6.62 6.62 6.37 6.38 1.2M
2021-05-04 6.34 6.62 6.29 6.60 1.7M
2021-05-03 6.16 6.35 6.06 6.30 0.9M
2021-04-30 6.00 6.31 6.00 6.16 1.2M
2021-04-29 6.30 6.33 5.76 6.31 3.7M
2021-04-28 6.69 6.69 6.38 6.47 3.1M
2021-04-27 6.49 6.75 6.45 6.60 3.3M
2021-04-26 6.65 6.78 6.45 6.45 1.9M
2021-04-23 6.66 6.77 6.51 6.71 1.6M
2021-04-22 6.74 6.79 6.49 6.65 1.4M
2021-04-21 6.70 6.71 6.45 6.66 2.6M
2021-04-20 6.10 6.67 6.05 6.64 5.6M
2021-04-19 6.20 6.20 5.85 6.07 1.4M
2021-04-16 6.20 6.30 5.97 6.06 1.8M
2021-04-15 5.81 6.27 5.75 6.20 3.8M
2021-04-14 5.98 5.98 5.71 5.75 1.4M
2021-04-13 5.90 5.95 5.71 5.79 1.3M
2021-04-12 5.74 5.91 5.56 5.90 2.2M
2021-04-09 5.80 5.81 5.64 5.73 1.2M
2021-04-08 5.44 5.86 5.40 5.80 4.6M
2021-04-07 5.30 5.46 5.21 5.44 1.7M
2021-04-01 5.28 5.42 5.18 5.39 1.5M
2021-03-31 5.35 5.42 5.21 5.31 2.1M
2021-03-30 5.12 5.41 5.12 5.34 6.8M
2021-03-29 5.33 5.33 5.03 5.06 3.0M
2021-03-26 5.20 5.20 5.02 5.13 1.3M
2021-03-25 5.08 5.24 5.01 5.12 1.4M
2021-03-24 5.19 5.29 5.11 5.12 1.2M
2021-03-23 5.37 5.50 5.26 5.28 0.7M
2021-03-22 5.53 5.53 5.35 5.45 0.8M
2021-03-19 5.59 5.59 5.40 5.50 1.5M
2021-03-18 5.58 5.67 5.49 5.62 2.1M
2021-03-17 5.39 5.53 5.30 5.50 1.6M
2021-03-16 5.26 5.40 5.25 5.34 1.1M
2021-03-15 5.27 5.33 5.16 5.33 2.3M
2021-03-12 5.11 5.24 5.10 5.16 2.1M
2021-03-11 5.05 5.08 4.98 5.05 1.2M
2021-03-10 5.06 5.07 4.96 5.00 1.4M
2021-03-09 5.01 5.16 4.90 5.06 1.9M
2021-03-08 5.31 5.36 4.95 4.99 3.4M
2021-03-05 5.50 5.50 5.17 5.31 4.6M
2021-03-04 5.57 5.63 5.41 5.50 2.3M
2021-03-03 5.37 5.61 5.36 5.52 1.8M
2021-03-02 5.34 5.53 5.33 5.36 1.2M
2021-03-01 5.32 5.42 5.21 5.35 1.5M
2021-02-26 5.43 5.50 5.11 5.28 4.7M
2021-02-25 5.55 5.73 5.45 5.51 2.2M
2021-02-24 5.71 5.71 5.35 5.45 6.4M
2021-02-23 5.06 5.78 5.00 5.70 8.1M
2021-02-22 5.15 5.29 5.07 5.10 4.1M
2021-02-19 5.10 5.15 5.04 5.14 0.9M
2021-02-18 5.13 5.13 5.02 5.08 2.5M
2021-02-17 5.30 5.30 5.07 5.09 3.6M
2021-02-16 5.14 5.26 5.04 5.22 1.7M
2021-02-11 5.20 5.20 5.03 5.11 0.3M
2021-02-10 5.15 5.15 4.98 5.11 1.9M
2021-02-09 4.95 5.07 4.89 5.00 1.1M
2021-02-08 4.95 5.00 4.92 4.93 1.2M
2021-02-05 5.14 5.14 4.97 4.98 1.3M
2021-02-04 5.15 5.20 5.04 5.12 2.4M
2021-02-03 5.06 5.10 5.00 5.06 1.4M
2021-02-02 4.97 5.08 4.91 5.06 2.3M
2021-02-01 4.91 4.97 4.82 4.94 1.2M
2021-01-29 4.87 5.01 4.84 4.90 1.8M
2021-01-28 4.86 4.95 4.78 4.84 2.1M
2021-01-27 4.73 4.96 4.73 4.91 1.8M
2021-01-26 5.02 5.02 4.77 4.83 3.4M
2021-01-25 4.97 5.03 4.85 4.96 2.3M
2021-01-22 5.15 5.15 4.90 4.99 1.3M
2021-01-21 5.28 5.30 5.11 5.13 2.0M
2021-01-20 5.08 5.23 5.02 5.23 2.5M
2021-01-19 4.90 5.02 4.90 5.00 3.2M
2021-01-18 4.79 4.90 4.72 4.90 2.4M
2021-01-15 4.72 4.82 4.72 4.78 4.0M
2021-01-14 4.85 4.85 4.75 4.76 4.6M
2021-01-13 5.08 5.08 4.79 4.84 3.0M
2021-01-12 4.97 5.00 4.82 4.85 4.0M
2021-01-11 5.00 5.00 4.86 4.96 2.3M
2021-01-08 5.08 5.08 4.89 4.97 1.2M
2021-01-07 5.13 5.18 4.88 4.94 2.5M
2021-01-06 5.01 5.15 5.01 5.13 0.9M
2021-01-05 4.95 5.05 4.86 5.02 1.6M
2021-01-04 4.85 4.94 4.81 4.94 1.2M