Time Interconnect Technology Limited (HKG:1729)
Hong Kong
· Delayed Price · Currency is HKD 15.81
-0.08 (-0.50%)
At close: Dec 5, 2025
HKG:1729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.95 | 16.05 | 15.50 | 15.81 | 15.81 | -0.50% | 5,550,830 |
| Dec 4, 2025 | 16.03 | 16.14 | 15.52 | 15.89 | 15.89 | -1.18% | 4,161,668 |
| Dec 3, 2025 | 16.80 | 16.80 | 15.85 | 16.08 | 16.08 | -1.71% | 7,127,662 |
| Dec 2, 2025 | 16.80 | 16.95 | 16.22 | 16.36 | 16.36 | -2.56% | 5,340,500 |
| Dec 1, 2025 | 16.54 | 16.79 | 16.09 | 16.79 | 16.79 | 1.51% | 11,226,430 |
| Nov 28, 2025 | 16.66 | 16.79 | 16.18 | 16.54 | 16.54 | 0.61% | 6,933,732 |
| Nov 27, 2025 | 16.32 | 17.39 | 16.01 | 16.44 | 16.44 | 0.74% | 19,911,840 |
| Nov 26, 2025 | 16.26 | 16.79 | 15.85 | 16.32 | 16.32 | 0.06% | 21,485,047 |
| Nov 25, 2025 | 15.05 | 17.00 | 15.05 | 16.31 | 16.31 | 15.92% | 53,674,353 |
| Nov 24, 2025 | 13.60 | 14.34 | 13.25 | 14.07 | 14.07 | 6.83% | 17,359,600 |
| Nov 21, 2025 | 14.48 | 14.48 | 13.12 | 13.17 | 13.17 | -10.77% | 14,598,418 |
| Nov 20, 2025 | 15.07 | 15.79 | 14.65 | 14.76 | 14.76 | 3.22% | 14,162,440 |
| Nov 19, 2025 | 14.10 | 15.09 | 13.94 | 14.30 | 14.30 | 2.22% | 16,761,080 |
| Nov 18, 2025 | 14.05 | 14.25 | 13.55 | 13.99 | 13.99 | -0.64% | 5,740,724 |
| Nov 17, 2025 | 13.67 | 14.23 | 13.50 | 14.08 | 14.08 | 3.83% | 7,683,280 |
| Nov 14, 2025 | 14.17 | 14.17 | 13.43 | 13.56 | 13.56 | -4.84% | 7,465,000 |
| Nov 13, 2025 | 14.14 | 14.36 | 13.79 | 14.25 | 14.25 | 2.44% | 3,520,176 |
| Nov 12, 2025 | 14.63 | 14.63 | 13.74 | 13.91 | 13.91 | -4.92% | 9,934,252 |
| Nov 11, 2025 | 14.80 | 15.09 | 14.26 | 14.63 | 14.63 | 0.21% | 4,783,268 |
| Nov 10, 2025 | 15.12 | 15.12 | 14.17 | 14.60 | 14.60 | -0.68% | 5,539,854 |
| Nov 7, 2025 | 15.36 | 15.36 | 14.51 | 14.70 | 14.70 | -4.30% | 6,047,477 |
| Nov 6, 2025 | 14.59 | 15.96 | 14.38 | 15.36 | 15.36 | 6.59% | 12,987,360 |
| Nov 5, 2025 | 14.50 | 14.75 | 14.00 | 14.41 | 14.41 | -2.37% | 7,682,803 |
| Nov 4, 2025 | 15.45 | 15.52 | 14.43 | 14.76 | 14.76 | -3.97% | 8,928,000 |
| Nov 3, 2025 | 15.65 | 15.72 | 15.00 | 15.37 | 15.37 | -1.79% | 5,629,758 |
| Oct 31, 2025 | 17.08 | 17.08 | 15.56 | 15.65 | 15.65 | -8.64% | 10,805,340 |
| Oct 30, 2025 | 17.51 | 17.96 | 16.72 | 17.13 | 17.13 | -0.93% | 10,829,620 |
| Oct 28, 2025 | 17.31 | 17.75 | 16.92 | 17.29 | 17.29 | -0.12% | 11,284,020 |
| Oct 27, 2025 | 16.04 | 17.80 | 16.00 | 17.31 | 17.31 | 9.28% | 42,634,610 |
| Oct 24, 2025 | 14.34 | 16.03 | 14.34 | 15.84 | 15.84 | 12.02% | 20,690,510 |
| Oct 23, 2025 | 14.54 | 14.54 | 13.82 | 14.14 | 14.14 | -2.75% | 4,926,166 |
| Oct 22, 2025 | 14.50 | 14.95 | 14.20 | 14.54 | 14.54 | -2.74% | 8,431,842 |
| Oct 21, 2025 | 13.68 | 15.45 | 13.61 | 14.95 | 14.95 | 11.65% | 22,033,580 |
| Oct 20, 2025 | 13.20 | 13.52 | 13.14 | 13.39 | 13.39 | 3.40% | 3,087,000 |
| Oct 17, 2025 | 14.60 | 14.83 | 12.81 | 12.95 | 12.95 | -13.03% | 18,064,690 |
| Oct 16, 2025 | 14.04 | 14.97 | 13.83 | 14.89 | 14.89 | 6.05% | 13,128,820 |
| Oct 15, 2025 | 13.78 | 14.15 | 13.42 | 14.04 | 14.04 | 3.39% | 5,726,380 |
| Oct 14, 2025 | 14.43 | 14.43 | 13.40 | 13.58 | 13.58 | -2.09% | 7,597,200 |
| Oct 13, 2025 | 13.61 | 14.38 | 13.31 | 13.87 | 13.87 | -5.26% | 21,725,870 |
| Oct 10, 2025 | 14.79 | 14.97 | 14.41 | 14.64 | 14.64 | 0.27% | 4,985,000 |
| Oct 9, 2025 | 15.52 | 15.69 | 14.40 | 14.60 | 14.60 | -5.62% | 13,605,400 |
| Oct 8, 2025 | 15.10 | 15.54 | 14.80 | 15.47 | 15.47 | 2.65% | 3,360,444 |
| Oct 6, 2025 | 15.10 | 15.11 | 14.67 | 15.07 | 15.07 | -0.20% | 1,618,796 |
| Oct 3, 2025 | 15.36 | 15.36 | 14.80 | 15.10 | 15.10 | -1.69% | 3,271,876 |
| Oct 2, 2025 | 15.76 | 16.12 | 15.32 | 15.36 | 15.36 | -1.60% | 5,328,195 |
| Sep 30, 2025 | 15.20 | 15.89 | 15.10 | 15.61 | 15.61 | 2.70% | 5,954,000 |
| Sep 29, 2025 | 16.20 | 16.20 | 15.05 | 15.20 | 15.20 | -2.25% | 7,623,000 |
| Sep 26, 2025 | 16.41 | 16.76 | 15.50 | 15.55 | 15.55 | -5.24% | 10,897,620 |
| Sep 25, 2025 | 17.00 | 17.38 | 16.00 | 16.41 | 16.41 | -3.58% | 13,874,000 |
| Sep 24, 2025 | 17.23 | 17.24 | 16.40 | 17.02 | 17.02 | -0.41% | 10,399,430 |
| Sep 23, 2025 | 18.28 | 18.50 | 16.40 | 17.09 | 17.09 | -4.84% | 23,429,990 |
| Sep 22, 2025 | 16.90 | 18.00 | 16.62 | 17.96 | 17.96 | 12.18% | 34,663,050 |
| Sep 19, 2025 | 16.09 | 17.14 | 15.85 | 16.01 | 16.01 | 0.76% | 34,904,310 |
| Sep 18, 2025 | 16.50 | 16.70 | 15.41 | 15.89 | 15.89 | -1.73% | 15,045,750 |
| Sep 17, 2025 | 16.89 | 16.89 | 15.92 | 16.17 | 16.17 | -2.30% | 11,392,000 |
| Sep 16, 2025 | 17.10 | 17.10 | 16.07 | 16.55 | 16.55 | -1.55% | 9,191,220 |
| Sep 15, 2025 | 17.90 | 17.99 | 16.66 | 16.81 | 16.81 | -3.83% | 13,386,430 |
| Sep 12, 2025 | 17.61 | 18.21 | 17.01 | 17.48 | 17.48 | -0.57% | 16,026,170 |
| Sep 11, 2025 | 14.80 | 17.60 | 14.58 | 17.58 | 17.58 | 18.78% | 33,213,520 |
| Sep 10, 2025 | 15.40 | 16.34 | 14.44 | 14.80 | 14.80 | -4.02% | 22,453,520 |
| Sep 9, 2025 | 15.40 | 16.20 | 15.13 | 15.42 | 15.40 | 0.19% | 14,297,510 |
| Sep 8, 2025 | 16.25 | 16.70 | 15.20 | 15.39 | 15.37 | -3.15% | 25,566,810 |
| Sep 5, 2025 | 14.46 | 15.96 | 14.36 | 15.89 | 15.87 | 10.42% | 17,299,930 |
| Sep 4, 2025 | 14.50 | 15.10 | 14.04 | 14.39 | 14.38 | -0.62% | 6,356,000 |
| Sep 3, 2025 | 14.03 | 14.60 | 14.03 | 14.48 | 14.46 | 3.43% | 3,496,311 |
| Sep 2, 2025 | 14.35 | 14.35 | 13.78 | 14.00 | 13.99 | -2.44% | 3,705,000 |
| Sep 1, 2025 | 13.38 | 14.49 | 13.16 | 14.35 | 14.34 | 8.14% | 11,712,430 |
| Aug 29, 2025 | 12.81 | 13.50 | 11.90 | 13.27 | 13.26 | 4.65% | 13,625,860 |
| Aug 28, 2025 | 12.47 | 12.80 | 12.21 | 12.68 | 12.67 | 3.17% | 6,398,880 |
| Aug 27, 2025 | 12.20 | 12.63 | 12.18 | 12.29 | 12.28 | -1.44% | 3,715,594 |
| Aug 26, 2025 | 12.26 | 12.66 | 12.18 | 12.47 | 12.46 | 1.14% | 6,340,720 |
| Aug 25, 2025 | 11.99 | 12.54 | 11.99 | 12.33 | 12.32 | 2.92% | 6,179,079 |
| Aug 22, 2025 | 11.68 | 12.17 | 11.31 | 11.98 | 11.97 | 4.72% | 9,053,000 |
| Aug 21, 2025 | 11.54 | 11.74 | 11.28 | 11.44 | 11.43 | -1.04% | 3,936,844 |
| Aug 20, 2025 | 12.29 | 12.29 | 11.30 | 11.56 | 11.55 | -5.94% | 8,678,000 |
| Aug 19, 2025 | 13.19 | 13.26 | 12.11 | 12.29 | 12.28 | -6.82% | 8,866,000 |
| Aug 18, 2025 | 12.40 | 13.21 | 12.02 | 13.19 | 13.18 | 10.47% | 16,924,480 |
| Aug 15, 2025 | 12.30 | 12.48 | 11.84 | 11.94 | 11.93 | -2.53% | 6,145,000 |
| Aug 14, 2025 | 12.33 | 12.69 | 11.92 | 12.25 | 12.24 | -0.33% | 5,225,290 |
| Aug 13, 2025 | 11.96 | 12.76 | 11.96 | 12.29 | 12.28 | 2.76% | 11,031,630 |
| Aug 12, 2025 | 10.90 | 11.99 | 10.90 | 11.96 | 11.95 | 10.03% | 8,731,166 |
| Aug 11, 2025 | 10.45 | 10.94 | 10.45 | 10.87 | 10.86 | 4.02% | 3,724,000 |
| Aug 8, 2025 | 10.59 | 10.75 | 10.44 | 10.45 | 10.44 | -1.32% | 3,609,556 |
| Aug 7, 2025 | 10.18 | 10.65 | 10.10 | 10.59 | 10.58 | 4.03% | 5,852,000 |
| Aug 6, 2025 | 9.55 | 10.20 | 9.55 | 10.18 | 10.17 | 6.26% | 5,878,318 |
| Aug 5, 2025 | 9.18 | 9.63 | 9.18 | 9.58 | 9.57 | 2.46% | 1,982,000 |
| Aug 4, 2025 | 9.45 | 9.50 | 9.17 | 9.35 | 9.34 | -1.06% | 2,148,700 |
| Aug 1, 2025 | 9.29 | 9.69 | 9.29 | 9.45 | 9.44 | 0.85% | 3,384,000 |
| Jul 31, 2025 | 9.38 | 9.84 | 9.29 | 9.37 | 9.36 | -0.74% | 5,560,475 |
| Jul 30, 2025 | 9.38 | 9.59 | 9.38 | 9.44 | 9.43 | -1.15% | 3,318,000 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.37 | 9.55 | 9.54 | - | 1,754,000 |
| Jul 28, 2025 | 9.06 | 9.62 | 9.06 | 9.55 | 9.54 | 5.41% | 4,639,000 |
| Jul 25, 2025 | 9.26 | 9.41 | 9.01 | 9.06 | 9.05 | -2.58% | 5,219,000 |
| Jul 24, 2025 | 9.16 | 9.45 | 9.13 | 9.30 | 9.29 | 1.53% | 4,194,933 |
| Jul 23, 2025 | 9.63 | 9.63 | 8.92 | 9.16 | 9.15 | -4.88% | 9,864,000 |
| Jul 22, 2025 | 9.67 | 9.86 | 9.48 | 9.63 | 9.62 | -2.03% | 4,529,345 |
| Jul 21, 2025 | 9.95 | 10.00 | 9.56 | 9.83 | 9.82 | -1.60% | 4,839,000 |
| Jul 18, 2025 | 9.94 | 10.06 | 9.67 | 9.99 | 9.98 | 0.10% | 4,977,000 |
| Jul 17, 2025 | 9.85 | 9.99 | 9.69 | 9.98 | 9.97 | 1.84% | 7,538,546 |
| Jul 16, 2025 | 9.52 | 9.83 | 9.35 | 9.80 | 9.79 | 2.94% | 5,599,000 |