Twintek Investment Holdings Limited (HKG:6182)
Hong Kong
· Delayed Price · Currency is HKD 0.740
0.00 (0.00%)
At close: Dec 16, 2025
HKG:6182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | - | 728,000 |
| Dec 15, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 5.71% | 1,072,000 |
| Dec 12, 2025 | 0.65 | 0.73 | 0.62 | 0.70 | 0.70 | 6.06% | 808,000 |
| Dec 11, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 592,000 |
| Dec 10, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -9.21% | 960,000 |
| Dec 9, 2025 | 0.77 | 0.81 | 0.73 | 0.76 | 0.76 | -1.30% | 2,400,000 |
| Dec 8, 2025 | 0.73 | 0.86 | 0.70 | 0.77 | 0.77 | 2.67% | 4,096,000 |
| Dec 5, 2025 | 0.62 | 0.78 | 0.62 | 0.75 | 0.75 | 17.19% | 1,872,000 |
| Dec 4, 2025 | 0.60 | 0.69 | 0.60 | 0.64 | 0.64 | 6.67% | 1,328,000 |
| Dec 3, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 24,000 |
| Dec 2, 2025 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | - | 344,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.56 | 0.60 | 0.60 | 1.69% | 448,000 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -1.67% | 560,000 |
| Nov 27, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,080,000 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 464,000 |
| Nov 25, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -4.48% | 352,000 |
| Nov 24, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 1.52% | 1,056,000 |
| Nov 21, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 224,000 |
| Nov 20, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 936,000 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | 3.28% | 840,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 456,000 |
| Nov 17, 2025 | 0.69 | 0.71 | 0.60 | 0.63 | 0.63 | -8.70% | 2,048,000 |
| Nov 14, 2025 | 0.73 | 0.80 | 0.68 | 0.69 | 0.69 | -6.76% | 3,200,000 |
| Nov 13, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -2.63% | 456,000 |
| Nov 12, 2025 | 0.78 | 0.82 | 0.72 | 0.76 | 0.76 | -3.80% | 1,224,000 |
| Nov 11, 2025 | 0.74 | 0.93 | 0.68 | 0.79 | 0.79 | 6.76% | 4,128,000 |
| Nov 10, 2025 | 0.79 | 0.81 | 0.73 | 0.74 | 0.74 | -6.33% | 1,904,000 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.77 | 0.79 | 0.79 | -9.20% | 3,480,000 |
| Nov 6, 2025 | 0.91 | 1.02 | 0.85 | 0.87 | 0.87 | -3.33% | 6,304,000 |
| Nov 5, 2025 | 1.35 | 1.35 | 0.82 | 0.90 | 0.90 | -5.26% | 25,544,000 |
| Oct 28, 2025 | 0.83 | 0.96 | 0.80 | 0.95 | 0.95 | 15.85% | 8,160,000 |
| Oct 27, 2025 | 0.75 | 0.90 | 0.75 | 0.82 | 0.82 | 13.89% | 4,632,000 |
| Oct 24, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -2.70% | 576,000 |
| Oct 23, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 472,000 |
| Oct 22, 2025 | 0.73 | 0.79 | 0.72 | 0.75 | 0.75 | 1.35% | 3,640,000 |
| Oct 21, 2025 | 0.67 | 0.78 | 0.65 | 0.74 | 0.74 | 13.85% | 4,192,000 |
| Oct 20, 2025 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -1.52% | 1,096,000 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -4.35% | 1,784,000 |
| Oct 16, 2025 | 0.70 | 0.72 | 0.65 | 0.69 | 0.69 | 1.47% | 1,280,000 |
| Oct 15, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.94% | 264,000 |
| Oct 14, 2025 | 0.65 | 0.69 | 0.61 | 0.63 | 0.63 | - | 840,000 |
| Oct 13, 2025 | 0.64 | 0.70 | 0.62 | 0.63 | 0.63 | -1.56% | 1,592,000 |
| Oct 10, 2025 | 0.67 | 0.68 | 0.62 | 0.64 | 0.64 | 3.23% | 760,000 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 656,000 |
| Oct 8, 2025 | 0.56 | 0.65 | 0.52 | 0.63 | 0.63 | 14.55% | 1,392,000 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 3, 2025 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | 1.85% | 368,000 |
| Oct 2, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 184,000 |
| Sep 30, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | 6.00% | 752,000 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 32,000 |
| Sep 26, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | 2.00% | 288,000 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -7.41% | 424,000 |
| Sep 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 23, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 280,000 |
| Sep 22, 2025 | 0.51 | 0.53 | 0.48 | 0.53 | 0.53 | 3.92% | 72,000 |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 72,000 |
| Sep 18, 2025 | 0.42 | 0.51 | 0.42 | 0.51 | 0.51 | 2.00% | 320,000 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 800,000 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,544,000 |
| Sep 15, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 13.33% | 1,232,000 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 136,000 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 18.42% | 328,000 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -9.52% | 56,000 |
| Sep 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 13.51% | 568,000 |
| Sep 5, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 13.85% | 24,000 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 3, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 14.04% | 136,000 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -22.97% | 192,000 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | - |
| Aug 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 27, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 216,000 |
| Aug 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 128,000 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 6.85% | 80,000 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 48,000 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 56,000 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -5.19% | 5,104,000 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 184,000 |
| Aug 15, 2025 | 0.34 | 0.38 | 0.27 | 0.38 | 0.38 | -5.00% | 1,392,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -8.05% | 16,000 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40,000 |
| Aug 6, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 1.15% | 344,000 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 320,000 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 344,000 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8,000 |
| Jul 31, 2025 | 0.37 | 0.47 | 0.37 | 0.40 | 0.40 | 12.68% | 632,000 |
| Jul 30, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 264,000 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 752,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 688,000 |
| Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 280,000 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 768,000 |
| Jul 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 376,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |