Trio Industrial Electronics Group Limited (HKG:1710)
Hong Kong
· Delayed Price · Currency is HKD 0.550
+0.030 (5.77%)
Apr 29, 2026, 3:59 PM HKT
HKG:1710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.55 | 0.56 | 0.51 | 0.52 | - | - | 1,160,000 |
| Apr 28, 2026 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -5.45% | 3,456,000 |
| Apr 27, 2026 | 0.59 | 0.62 | 0.50 | 0.55 | 0.55 | - | 7,568,000 |
| Apr 24, 2026 | 0.74 | 0.74 | 0.50 | 0.55 | 0.55 | -25.68% | 12,868,000 |
| Apr 23, 2026 | 0.80 | 0.82 | 0.69 | 0.74 | 0.74 | -5.13% | 10,352,000 |
| Apr 22, 2026 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | 16.42% | 5,980,000 |
| Apr 21, 2026 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | - | 4,120,000 |
| Apr 20, 2026 | 0.60 | 0.67 | 0.59 | 0.67 | 0.67 | 13.56% | 9,372,000 |
| Apr 17, 2026 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 7.27% | 8,424,000 |
| Apr 16, 2026 | 0.48 | 0.56 | 0.47 | 0.55 | 0.55 | 15.79% | 7,104,000 |
| Apr 15, 2026 | 0.42 | 0.48 | 0.41 | 0.48 | 0.48 | 14.46% | 2,784,000 |
| Apr 14, 2026 | 0.45 | 0.50 | 0.40 | 0.42 | 0.42 | -7.78% | 7,340,000 |
| Apr 13, 2026 | 0.35 | 0.46 | 0.35 | 0.45 | 0.45 | 28.57% | 7,248,000 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 692,000 |
| Apr 9, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 3,992,000 |
| Apr 8, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,676,000 |
| Apr 2, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 1,264,000 |
| Apr 1, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -10.29% | 8,136,000 |
| Mar 31, 2026 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 4.62% | 1,776,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -10.96% | 7,240,000 |
| Mar 27, 2026 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 5.80% | 5,138,000 |
| Mar 26, 2026 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 4.55% | 6,512,000 |
| Mar 25, 2026 | 0.27 | 0.36 | 0.27 | 0.33 | 0.33 | 24.53% | 20,472,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,068,000 |
| Mar 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 3,240,000 |
| Mar 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 5,988,000 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.73% | 3,368,000 |
| Mar 18, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -2.82% | 9,866,000 |
| Mar 17, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 20.98% | 26,148,000 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.04% | 5,332,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 1,348,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.78% | 1,340,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 664,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 236,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.10% | 720,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.47% | 236,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 864,000 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 100,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 12,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | - |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.47% | 852,000 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 1,628,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 180,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 484,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 504,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 132,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.22% | 8,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 24,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 448,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 324,000 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.42% | 5,212,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 568,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 864,000 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -3.26% | 484,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 40,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 360,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 288,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 228,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 280,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 976,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 2,176,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 476,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 76,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.51% | 5,368,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 592,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 208,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 244,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 700,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 324,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.53% | 108,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 49,000 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 549,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.12% | 80,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.07% | 692,000 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 628,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.83% | 48,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 180,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,096,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 764,000 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 88,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 628,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 380,000 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 572,000 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 1,872,000 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 776,000 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 464,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 64,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 1,296,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 484,000 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,000 |