Intron Technology Holdings Limited (HKG:1760)
Hong Kong
· Delayed Price · Currency is HKD 1.830
+0.030 (1.67%)
Apr 29, 2026, 4:08 PM HKT
HKG:1760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | 1.67% | 3,486,000 |
| Apr 28, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 2,496,000 |
| Apr 27, 2026 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 2,911,000 |
| Apr 24, 2026 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 2.29% | 1,958,000 |
| Apr 23, 2026 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 3,047,000 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 629,000 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 1,066,000 |
| Apr 20, 2026 | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 980,000 |
| Apr 17, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 459,000 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 627,000 |
| Apr 15, 2026 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 1,245,000 |
| Apr 14, 2026 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | -0.56% | 2,870,000 |
| Apr 13, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.05% | 1,753,000 |
| Apr 10, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 1,297,000 |
| Apr 9, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | - | 1,856,000 |
| Apr 8, 2026 | 1.64 | 1.72 | 1.63 | 1.69 | 1.69 | 5.62% | 2,885,000 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 1,337,000 |
| Apr 1, 2026 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | 2.48% | 2,919,000 |
| Mar 31, 2026 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | -0.62% | 903,000 |
| Mar 30, 2026 | 1.84 | 1.85 | 1.45 | 1.62 | 1.62 | -15.62% | 10,771,000 |
| Mar 27, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 982,000 |
| Mar 26, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 412,000 |
| Mar 25, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 1,028,000 |
| Mar 24, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 1.62% | 460,000 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | -3.14% | 1,814,000 |
| Mar 20, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | - | 1,035,000 |
| Mar 19, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | - | 332,000 |
| Mar 18, 2026 | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | 4.37% | 1,268,000 |
| Mar 17, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 433,000 |
| Mar 16, 2026 | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | 0.55% | 635,000 |
| Mar 13, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | - | 462,000 |
| Mar 12, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.67% | 34,000 |
| Mar 11, 2026 | 1.80 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 1,273,000 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 2.84% | 245,000 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -5.88% | 1,703,000 |
| Mar 6, 2026 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | 0.54% | 1,230,000 |
| Mar 5, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 533,000 |
| Mar 4, 2026 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | -0.55% | 609,000 |
| Mar 3, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 1,025,000 |
| Mar 2, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -3.61% | 1,458,000 |
| Feb 27, 2026 | 1.91 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 311,000 |
| Feb 26, 2026 | 1.89 | 2.00 | 1.87 | 1.92 | 1.92 | - | 723,000 |
| Feb 25, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | - | 242,000 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | - | 398,000 |
| Feb 23, 2026 | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -1.54% | 914,000 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 31,000 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 13,000 |
| Feb 13, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 185,000 |
| Feb 12, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -1.01% | 1,554,000 |
| Feb 11, 2026 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 279,000 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | -0.51% | 656,000 |
| Feb 9, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.01% | 1,134,000 |
| Feb 6, 2026 | 1.93 | 2.10 | 1.87 | 1.99 | 1.99 | 2.05% | 4,668,000 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 1,097,000 |
| Feb 4, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 1.60% | 869,000 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 316,000 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 1,403,000 |
| Jan 30, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 685,000 |
| Jan 29, 2026 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 591,000 |
| Jan 28, 2026 | 1.95 | 1.97 | 1.89 | 1.93 | 1.93 | -1.03% | 561,000 |
| Jan 27, 2026 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 1,363,000 |
| Jan 26, 2026 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 422,000 |
| Jan 23, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 1,166,000 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 1,344,000 |
| Jan 21, 2026 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 4.28% | 622,000 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -2.09% | 612,000 |
| Jan 19, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.04% | 598,000 |
| Jan 16, 2026 | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 494,000 |
| Jan 15, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 169,000 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 1,182,000 |
| Jan 13, 2026 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | - | 500,000 |
| Jan 12, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 481,000 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 343,000 |
| Jan 8, 2026 | 1.97 | 2.03 | 1.96 | 2.00 | 2.00 | - | 1,300,000 |
| Jan 7, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 1,621,000 |
| Jan 6, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 1,726,000 |
| Jan 5, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | -1.52% | 985,000 |
| Jan 2, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -0.51% | 284,000 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 529,000 |
| Dec 30, 2025 | 1.89 | 1.96 | 1.85 | 1.96 | 1.96 | 2.08% | 1,196,000 |
| Dec 29, 2025 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -2.54% | 975,000 |
| Dec 24, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -1.99% | 680,000 |
| Dec 23, 2025 | 2.05 | 2.09 | 1.96 | 2.01 | 2.01 | -3.37% | 1,160,000 |
| Dec 22, 2025 | 2.12 | 2.16 | 2.07 | 2.08 | 2.08 | -0.48% | 902,000 |
| Dec 19, 2025 | 2.05 | 2.10 | 2.01 | 2.09 | 2.09 | 3.47% | 1,991,000 |
| Dec 18, 2025 | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -0.98% | 912,000 |
| Dec 17, 2025 | 1.99 | 2.07 | 1.99 | 2.04 | 2.04 | 0.49% | 747,000 |
| Dec 16, 2025 | 2.08 | 2.08 | 1.96 | 2.03 | 2.03 | -3.33% | 2,108,000 |
| Dec 15, 2025 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | - | 1,974,000 |
| Dec 12, 2025 | 2.12 | 2.15 | 2.05 | 2.10 | 2.10 | - | 3,585,000 |
| Dec 11, 2025 | 2.12 | 2.15 | 2.03 | 2.10 | 2.10 | -0.47% | 2,293,000 |
| Dec 10, 2025 | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | -0.47% | 2,476,000 |
| Dec 9, 2025 | 2.00 | 2.18 | 1.99 | 2.12 | 2.12 | 4.95% | 10,322,000 |
| Dec 8, 2025 | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | 1.51% | 2,270,000 |
| Dec 5, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 721,000 |
| Dec 4, 2025 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | 1.03% | 434,000 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 354,000 |
| Dec 2, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 250,000 |
| Dec 1, 2025 | 1.98 | 2.00 | 1.91 | 1.96 | 1.96 | -0.51% | 1,481,000 |
| Nov 28, 2025 | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -1.50% | 388,000 |