Skip to main content
Tong Tong AI Social Group Limited (HKG:0628)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.480
+0.035 (7.87%)
Apr 29, 2026, 4:08 PM HKT

Tong Tong AI Social Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.450.520.450.480.487.87%31,651,040
Apr 28, 20260.390.470.370.450.4514.10%40,129,200
Apr 27, 20260.400.410.380.390.39-30,654,000
Apr 24, 20260.400.420.350.390.394.00%33,742,000
Apr 23, 20260.370.430.360.380.385.63%38,886,000
Apr 22, 20260.330.370.330.360.361.43%42,890,000
Apr 21, 20260.390.390.330.350.35-4.11%44,654,000
Apr 20, 20260.390.390.340.370.37-1.35%41,384,000
Apr 17, 20260.380.400.350.370.37-2.63%29,018,480
Apr 16, 20260.410.430.350.380.38-7.32%27,644,000
Apr 15, 20260.460.600.390.410.41-10.87%25,638,000
Apr 14, 20260.370.510.370.460.4626.03%24,604,320
Apr 13, 20260.310.420.310.370.3719.67%35,305,920
Apr 10, 20260.320.320.300.310.31-1.61%34,318,640
Apr 9, 20260.310.320.250.310.313.33%37,094,000
Apr 8, 20260.270.310.240.300.3015.38%32,214,000
Apr 2, 20260.230.270.230.260.2611.11%21,184,080
Apr 1, 20260.240.240.230.230.23-1.68%21,494,000
Mar 31, 20260.240.240.230.240.24-0.42%21,362,000
Mar 30, 20260.270.270.240.240.24-6.27%21,184,000
Mar 27, 20260.250.270.230.260.266.69%13,694,000
Mar 26, 20260.240.240.230.240.241.27%13,056,000
Mar 25, 20260.240.240.230.240.24-1.26%9,316,240
Mar 24, 20260.230.250.230.240.246.22%10,502,000
Mar 23, 20260.250.250.230.230.23-5.46%9,470,000
Mar 20, 20260.250.250.240.240.24-2.86%6,488,000
Mar 19, 20260.170.310.170.250.2544.12%8,224,000
Mar 18, 20260.170.170.170.170.17-64,000
Mar 17, 20260.160.170.160.170.17-684,800
Mar 16, 20260.180.180.160.170.17-5.03%506,000
Mar 13, 20260.180.180.180.180.18-160
Mar 12, 20260.180.180.160.180.18-0.56%414,000
Mar 11, 20260.180.190.170.180.18-16,400
Mar 10, 20260.180.180.180.180.18-374,000
Mar 9, 20260.170.190.170.180.18-4.26%382,000
Mar 6, 20260.190.190.190.190.19--
Mar 5, 20260.190.190.180.190.19-188,000
Mar 4, 20260.190.190.190.190.19-0.53%2,000
Mar 3, 20260.190.190.170.190.190.53%202,000
Mar 2, 20260.190.190.190.190.19-1.05%440,000
Feb 27, 20260.190.200.190.190.19-222,000
Feb 26, 20260.200.200.190.190.19-8.21%70,002
Feb 25, 20260.210.210.210.210.21-0.96%-
Feb 24, 20260.200.210.190.210.212.96%110,320
Feb 23, 20260.200.210.200.200.200.50%88,000
Feb 20, 20260.200.230.200.200.201.00%374,240
Feb 16, 20260.200.200.200.200.201.01%8,000
Feb 13, 20260.210.210.190.200.20-3.41%25,845
Feb 12, 20260.190.230.190.210.2110.81%386,000
Feb 11, 20260.200.200.190.190.19-5.13%290,000
Feb 10, 20260.200.200.200.200.20--
Feb 9, 20260.200.200.200.200.20-126,000
Feb 6, 20260.200.200.200.200.20-16,000
Feb 5, 20260.190.200.190.200.202.63%8,000
Feb 4, 20260.190.190.180.190.19-10,000
Feb 3, 20260.190.190.190.190.19-58,000
Feb 2, 20260.190.190.190.190.19-5.00%254,000
Jan 30, 20260.200.200.180.200.20-98,000
Jan 29, 20260.200.200.200.200.20-105,600
Jan 28, 20260.200.200.190.200.20-182,000
Jan 27, 20260.200.200.200.200.20--
Jan 26, 20260.200.200.200.200.20-4.76%64,000
Jan 23, 20260.220.220.210.210.21-4.11%150,000
Jan 22, 20260.220.220.220.220.220.46%140,480
Jan 21, 20260.220.220.220.220.22-0.46%32,000
Jan 20, 20260.220.220.220.220.224.29%70,000
Jan 19, 20260.210.210.200.210.21-3.67%236,000
Jan 16, 20260.220.220.220.220.22-244,000
Jan 15, 20260.220.220.220.220.22-228,000
Jan 14, 20260.220.220.220.220.22-0.91%404,000
Jan 13, 20260.210.220.210.220.223.29%218,800
Jan 12, 20260.210.210.200.210.21-0.93%106,000
Jan 9, 20260.220.220.220.220.22-2.27%4,000
Jan 8, 20260.220.220.190.220.22-0.45%240,485
Jan 7, 20260.210.220.190.220.223.76%262,000
Jan 6, 20260.210.210.210.210.21-0.47%324,000
Jan 5, 20260.190.220.190.210.2110.88%124,000
Jan 2, 20260.200.200.190.190.19-3.02%160,000
Dec 31, 20250.200.200.200.200.204.74%310,000
Dec 30, 20250.200.200.190.190.19-4.52%1,136,554
Dec 29, 20250.170.200.170.200.20-0.50%138,000
Dec 24, 20250.180.200.180.200.20-6.98%54,000
Dec 23, 20250.200.220.190.220.223.37%446,000
Dec 22, 20250.210.210.210.210.21-0.95%2,000
Dec 19, 20250.200.200.200.210.21-1.41%20,165
Dec 18, 20250.220.220.220.210.21-2.29%6,000
Dec 17, 20250.200.220.200.220.229.55%408,000
Dec 16, 20250.190.200.180.200.20-0.50%172,000
Dec 15, 20250.200.200.200.200.20-2.44%88,000
Dec 12, 20250.210.210.210.210.21-400
Dec 11, 20250.200.200.200.210.212.50%150,000
Dec 10, 20250.200.200.200.200.20-0.99%6,000
Dec 9, 20250.200.200.200.200.201.00%172,800
Dec 8, 20250.200.200.200.200.20--
Dec 5, 20250.200.200.190.200.20-132,000
Dec 4, 20250.200.200.190.200.20-0.99%406,000
Dec 3, 20250.200.210.200.200.20-5.61%552,000
Dec 2, 20250.220.220.200.210.21-1.83%626,000
Dec 1, 20250.240.240.210.220.22-0.91%30,000
Nov 28, 20250.220.220.220.220.22-664,000