Transtech Optelecom Science Holdings Limited (HKG:9963)
Hong Kong
· Delayed Price · Currency is HKD 5.95
-0.20 (-3.25%)
Apr 29, 2026, 4:08 PM HKT
HKG:9963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.15 | 6.40 | 5.78 | 5.95 | 5.95 | -3.25% | 674,000 |
| Apr 28, 2026 | 7.12 | 7.20 | 5.99 | 6.15 | 6.15 | -16.21% | 1,700,000 |
| Apr 27, 2026 | 5.74 | 7.62 | 5.74 | 7.34 | 7.34 | 28.32% | 2,496,000 |
| Apr 24, 2026 | 5.74 | 5.74 | 5.25 | 5.72 | 5.72 | -0.52% | 670,000 |
| Apr 23, 2026 | 5.30 | 5.90 | 5.26 | 5.75 | 5.75 | 4.93% | 1,090,000 |
| Apr 22, 2026 | 4.83 | 5.92 | 4.83 | 5.48 | 5.48 | 13.46% | 1,644,000 |
| Apr 21, 2026 | 5.50 | 5.50 | 4.80 | 4.83 | 4.83 | -12.18% | 1,536,000 |
| Apr 20, 2026 | 6.07 | 6.50 | 5.28 | 5.50 | 5.50 | -3.51% | 1,760,000 |
| Apr 17, 2026 | 5.62 | 6.30 | 3.80 | 5.70 | 5.70 | 2.70% | 10,007,000 |
| Apr 16, 2026 | 4.48 | 5.59 | 3.78 | 5.55 | 5.55 | 33.73% | 7,150,700 |
| Apr 15, 2026 | 2.99 | 4.30 | 2.98 | 4.15 | 4.15 | 45.10% | 8,396,000 |
| Apr 14, 2026 | 2.33 | 2.92 | 2.33 | 2.86 | 2.86 | 22.75% | 3,508,000 |
| Apr 13, 2026 | 2.06 | 2.40 | 2.06 | 2.33 | 2.33 | 17.09% | 1,692,000 |
| Apr 10, 2026 | 2.44 | 2.44 | 1.91 | 1.99 | 1.99 | -12.72% | 5,084,000 |
| Apr 9, 2026 | 2.34 | 2.88 | 2.25 | 2.28 | 2.28 | 3.17% | 6,090,000 |
| Apr 8, 2026 | 2.20 | 2.51 | 2.12 | 2.21 | 2.21 | 5.74% | 1,802,000 |
| Apr 2, 2026 | 2.12 | 2.88 | 1.77 | 2.09 | 2.09 | 6.63% | 2,534,000 |
| Apr 1, 2026 | 2.11 | 2.25 | 1.73 | 1.96 | 1.96 | -7.55% | 2,096,000 |
| Mar 31, 2026 | 2.17 | 2.53 | 2.00 | 2.12 | 2.12 | -10.92% | 718,000 |
| Mar 30, 2026 | 2.68 | 2.68 | 1.94 | 2.38 | 2.38 | -10.19% | 664,000 |
| Mar 27, 2026 | 2.50 | 2.70 | 2.45 | 2.65 | 2.65 | 6.43% | 292,950 |
| Mar 26, 2026 | 2.69 | 2.69 | 2.37 | 2.49 | 2.49 | -6.39% | 476,000 |
| Mar 25, 2026 | 2.81 | 2.94 | 2.55 | 2.66 | 2.66 | -5.00% | 666,000 |
| Mar 24, 2026 | 2.20 | 2.81 | 2.20 | 2.80 | 2.80 | 30.23% | 848,000 |
| Mar 23, 2026 | 2.15 | 2.25 | 1.91 | 2.15 | 2.15 | 0.47% | 296,000 |
| Mar 20, 2026 | 2.13 | 2.52 | 2.13 | 2.14 | 2.14 | 0.47% | 1,126,000 |
| Mar 19, 2026 | 1.80 | 2.17 | 1.80 | 2.13 | 2.13 | 18.33% | 890,000 |
| Mar 18, 2026 | 1.71 | 1.83 | 1.68 | 1.80 | 1.80 | 7.14% | 564,000 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -7.69% | 24,000 |
| Mar 16, 2026 | 1.79 | 1.84 | 1.68 | 1.82 | 1.82 | 1.68% | 480,000 |
| Mar 13, 2026 | 1.66 | 1.84 | 1.66 | 1.79 | 1.79 | 4.07% | 392,000 |
| Mar 12, 2026 | 1.72 | 1.78 | 1.64 | 1.72 | 1.72 | -0.58% | 396,000 |
| Mar 11, 2026 | 1.73 | 1.82 | 1.65 | 1.73 | 1.73 | 0.58% | 368,000 |
| Mar 10, 2026 | 1.55 | 1.79 | 1.50 | 1.72 | 1.72 | 13.91% | 684,000 |
| Mar 9, 2026 | 1.30 | 1.89 | 1.24 | 1.51 | 1.51 | 11.85% | 1,424,000 |
| Mar 6, 2026 | 1.42 | 1.54 | 1.27 | 1.35 | 1.35 | -4.93% | 246,000 |
| Mar 5, 2026 | 1.35 | 1.48 | 1.22 | 1.42 | 1.42 | -5.33% | 554,000 |
| Mar 4, 2026 | 1.45 | 1.50 | 1.20 | 1.50 | 1.50 | -1.96% | 462,000 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.41 | 1.53 | 1.53 | -6.71% | 164,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.60 | 1.64 | 1.64 | -8.89% | 92,000 |
| Feb 27, 2026 | 1.81 | 1.89 | 1.80 | 1.80 | 1.80 | -1.64% | 382,000 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 2.23% | 32,000 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.70 | 1.79 | 1.79 | -3.24% | 66,000 |
| Feb 24, 2026 | 1.85 | 1.89 | 1.70 | 1.85 | 1.85 | - | 114,000 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,000 |
| Feb 20, 2026 | 1.87 | 1.87 | 1.76 | 1.85 | 1.85 | - | 158,000 |
| Feb 16, 2026 | 1.75 | 2.00 | 1.73 | 1.85 | 1.85 | 8.82% | 226,000 |
| Feb 13, 2026 | 1.75 | 1.85 | 1.61 | 1.70 | 1.70 | 1.19% | 252,000 |
| Feb 12, 2026 | 1.79 | 1.79 | 1.56 | 1.68 | 1.68 | 2.44% | 148,000 |
| Feb 11, 2026 | 1.53 | 1.69 | 1.42 | 1.64 | 1.64 | 17.14% | 298,000 |
| Feb 10, 2026 | 1.60 | 1.80 | 1.40 | 1.40 | 1.40 | -12.50% | 206,000 |
| Feb 9, 2026 | 1.37 | 1.63 | 1.37 | 1.60 | 1.60 | 16.79% | 208,000 |
| Feb 6, 2026 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 96,000 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 3.08% | 50,000 |
| Feb 4, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 80,000 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -11.64% | 72,000 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.46 | 1.46 | -2.01% | 2,000 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 98,000 |
| Jan 29, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 16,000 |
| Jan 28, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 12,000 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | 2.17% | 28,000 |
| Jan 26, 2026 | 1.40 | 1.50 | 1.30 | 1.38 | 1.38 | -1.43% | 50,000 |
| Jan 23, 2026 | 1.45 | 1.46 | 1.33 | 1.40 | 1.40 | -3.45% | 92,000 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.36 | 1.45 | 1.45 | -6.45% | 50,000 |
| Jan 21, 2026 | 1.35 | 1.55 | 1.34 | 1.55 | 1.55 | 11.51% | 132,000 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | 0.72% | 78,000 |
| Jan 19, 2026 | 1.28 | 1.46 | 1.28 | 1.38 | 1.38 | -14.29% | 280,000 |
| Jan 16, 2026 | 1.54 | 1.68 | 1.54 | 1.61 | 1.61 | 5.23% | 352,000 |
| Jan 15, 2026 | 1.30 | 1.65 | 1.22 | 1.53 | 1.53 | 17.69% | 610,000 |
| Jan 14, 2026 | 1.26 | 1.36 | 1.21 | 1.30 | 1.30 | -10.34% | 350,950 |
| Jan 13, 2026 | 1.95 | 2.00 | 1.18 | 1.45 | 1.45 | -21.62% | 1,594,000 |
| Jan 12, 2026 | 2.58 | 2.60 | 1.73 | 1.85 | 1.85 | -28.29% | 1,648,000 |
| Jan 9, 2026 | 2.71 | 2.75 | 2.40 | 2.58 | 2.58 | 4.88% | 692,000 |
| Jan 8, 2026 | 2.64 | 2.68 | 2.36 | 2.46 | 2.46 | 0.82% | 1,358,000 |
| Jan 7, 2026 | 1.71 | 2.60 | 1.70 | 2.44 | 2.44 | 37.08% | 2,048,000 |
| Jan 6, 2026 | 1.63 | 1.78 | 1.60 | 1.78 | 1.78 | 14.10% | 670,000 |
| Jan 5, 2026 | 1.25 | 1.57 | 1.25 | 1.56 | 1.56 | 14.71% | 522,000 |
| Jan 2, 2026 | 1.10 | 1.36 | 1.05 | 1.36 | 1.36 | 18.26% | 328,000 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 80,000 |
| Dec 30, 2025 | 1.16 | 1.29 | 1.12 | 1.15 | 1.15 | -0.86% | 318,000 |
| Dec 29, 2025 | 1.10 | 1.35 | 1.10 | 1.16 | 1.16 | 11.54% | 782,000 |
| Dec 24, 2025 | 0.97 | 1.20 | 0.91 | 1.04 | 1.04 | 8.33% | 290,000 |
| Dec 23, 2025 | 0.82 | 0.97 | 0.81 | 0.96 | 0.96 | 9.09% | 482,000 |
| Dec 22, 2025 | 0.68 | 0.89 | 0.63 | 0.88 | 0.88 | 29.41% | 570,000 |
| Dec 19, 2025 | 0.86 | 0.86 | 0.67 | 0.68 | 0.68 | -12.82% | 656,000 |
| Dec 18, 2025 | 0.70 | 0.93 | 0.70 | 0.78 | 0.78 | 44.44% | 3,342,000 |
| Dec 17, 2025 | 0.50 | 0.66 | 0.50 | 0.54 | 0.54 | 9.09% | 114,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | - |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.52 | 0.52 | 18.18% | 2,000 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.53% | - |
| Dec 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 8, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -5.56% | 232,000 |
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 4, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 7.14% | 240,000 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |