Tong Ren Tang Tech

1666
🏛️ hong-kong →
4.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.36 6.55 6.31 6.55 0.8M
2023-12-28 6.18 6.35 6.15 6.30 0.9M
2023-12-27 6.13 6.18 6.02 6.15 0.7M
2023-12-22 6.06 6.18 6.01 6.13 1.8M
2023-12-21 6.13 6.26 6.06 6.22 1.7M
2023-12-20 6.37 6.37 6.10 6.19 2.4M
2023-12-19 6.23 6.23 6.02 6.13 3.2M
2023-12-18 6.45 6.45 6.12 6.24 1.4M
2023-12-15 6.31 6.41 6.14 6.16 1.1M
2023-12-14 6.34 6.49 6.23 6.25 0.5M
2023-12-13 6.46 6.55 6.35 6.35 0.6M
2023-12-12 6.34 6.55 6.32 6.51 0.8M
2023-12-11 6.33 6.51 6.20 6.38 0.7M
2023-12-08 6.51 6.58 6.33 6.33 0.3M
2023-12-07 6.46 6.58 6.32 6.54 1.2M
2023-12-06 6.70 6.70 6.42 6.53 0.6M
2023-12-05 6.66 6.66 6.41 6.46 1.2M
2023-12-04 6.70 6.75 6.40 6.60 2.0M
2023-12-01 6.76 6.83 6.61 6.61 1.2M
2023-11-30 7.00 7.00 6.44 6.57 2.4M
2023-11-29 6.90 7.03 6.65 6.68 1.2M
2023-11-28 6.76 6.93 6.76 6.89 0.9M
2023-11-27 6.66 6.82 6.52 6.69 1.4M
2023-11-24 6.53 6.66 6.50 6.58 0.7M
2023-11-23 6.21 6.54 6.21 6.53 1.4M
2023-11-22 6.21 6.42 6.21 6.30 1.0M
2023-11-21 6.26 6.46 6.25 6.26 0.9M
2023-11-20 5.99 6.35 5.99 6.26 0.9M
2023-11-17 6.06 6.06 5.92 6.05 0.3M
2023-11-16 6.10 6.10 5.91 5.97 0.7M
2023-11-15 6.03 6.15 5.97 6.12 0.6M
2023-11-14 6.08 6.10 5.99 5.99 0.6M
2023-11-13 6.15 6.15 5.92 6.14 1.4M
2023-11-10 6.11 6.23 6.05 6.12 0.6M
2023-11-09 6.25 6.26 6.12 6.12 0.7M
2023-11-08 6.15 6.44 6.14 6.25 1.3M
2023-11-07 6.16 6.25 6.07 6.11 0.8M
2023-11-06 6.10 6.28 6.05 6.24 1.6M
2023-11-03 5.97 6.04 5.74 6.02 3.5M
2023-11-02 6.01 6.01 5.85 5.91 0.5M
2023-11-01 6.08 6.08 5.80 5.93 0.8M
2023-10-31 5.98 6.16 5.89 5.96 1.6M
2023-10-30 5.86 6.19 5.86 5.97 1.1M
2023-10-27 5.83 6.08 5.76 6.00 3.8M
2023-10-26 5.75 5.75 5.36 5.52 2.6M
2023-10-25 5.73 5.79 5.60 5.65 2.5M
2023-10-24 5.66 5.66 5.50 5.59 2.5M
2023-10-20 5.81 5.82 5.56 5.63 1.4M
2023-10-19 5.94 5.94 5.71 5.71 0.5M
2023-10-18 6.00 6.03 5.79 5.85 2.2M
2023-10-17 6.08 6.14 5.98 6.04 0.9M
2023-10-16 6.32 6.32 6.03 6.16 1.0M
2023-10-13 6.32 6.34 6.21 6.24 0.5M
2023-10-12 6.32 6.43 6.25 6.32 0.8M
2023-10-11 6.03 6.36 6.03 6.27 0.6M
2023-10-10 6.22 6.37 6.19 6.30 0.5M
2023-10-09 6.23 6.37 6.16 6.16 0.6M
2023-10-06 5.94 6.19 5.86 6.12 1.0M
2023-10-05 6.03 6.04 5.90 5.97 0.4M
2023-10-04 6.02 6.03 5.88 5.97 0.3M
2023-10-03 6.18 6.18 5.94 6.01 0.1M
2023-09-29 6.14 6.32 6.14 6.23 0.2M
2023-09-28 6.05 6.31 6.05 6.26 0.5M
2023-09-27 5.94 6.22 5.93 6.10 1.0M
2023-09-26 5.90 6.06 5.83 5.96 0.9M
2023-09-25 6.06 6.06 5.87 5.90 0.7M
2023-09-22 5.94 6.14 5.88 6.11 0.6M
2023-09-21 6.13 6.13 5.84 5.85 1.0M
2023-09-20 6.18 6.21 6.07 6.14 0.3M
2023-09-19 6.30 6.31 6.16 6.16 0.5M
2023-09-18 6.39 6.40 6.21 6.30 0.3M
2023-09-15 6.35 6.40 6.26 6.40 0.7M
2023-09-14 6.50 6.50 6.26 6.35 0.7M
2023-09-13 6.43 6.47 6.28 6.29 0.5M
2023-09-12 6.60 6.60 6.48 6.48 0.1M
2023-09-11 6.50 6.76 6.49 6.49 0.9M
2023-09-07 6.53 6.63 6.50 6.54 0.7M
2023-09-06 6.46 6.69 6.41 6.56 1.1M
2023-09-05 6.51 6.63 6.46 6.50 0.5M
2023-09-04 6.45 6.55 6.31 6.55 0.4M
2023-08-31 6.44 6.52 6.29 6.29 0.3M
2023-08-30 6.34 6.45 6.33 6.44 0.4M
2023-08-29 6.35 6.48 6.35 6.41 0.6M
2023-08-28 6.40 6.42 6.27 6.35 0.3M
2023-08-25 6.23 6.29 6.09 6.20 0.4M
2023-08-24 6.20 6.41 6.14 6.28 0.7M
2023-08-23 6.44 6.44 6.13 6.20 0.7M
2023-08-22 6.45 6.50 6.33 6.44 0.6M
2023-08-21 6.43 6.50 6.30 6.45 0.4M
2023-08-18 6.84 6.84 6.39 6.45 0.9M
2023-08-17 6.62 6.83 6.55 6.72 1.0M
2023-08-16 6.92 6.92 6.75 6.84 0.9M
2023-08-15 6.89 6.89 6.72 6.80 1.4M
2023-08-14 6.99 6.99 6.75 6.87 1.1M
2023-08-11 7.02 7.06 6.85 6.91 0.8M
2023-08-10 6.88 7.16 6.80 6.98 1.7M
2023-08-09 6.66 6.90 6.60 6.87 1.4M
2023-08-08 6.64 6.81 6.63 6.66 1.5M
2023-08-07 7.15 7.15 6.34 6.64 5.3M
2023-08-04 7.11 7.41 7.11 7.34 2.0M
2023-08-03 7.00 7.11 6.85 7.10 1.0M
2023-08-02 7.05 7.11 6.93 6.98 1.2M
2023-08-01 7.06 7.12 6.99 7.01 0.8M
2023-07-31 7.06 7.18 6.96 7.00 1.0M
2023-07-28 7.00 7.06 6.93 7.06 0.9M
2023-07-27 7.00 7.01 6.90 6.94 0.6M
2023-07-26 7.15 7.15 6.94 6.99 0.5M
2023-07-25 7.02 7.19 6.98 7.15 0.9M
2023-07-24 6.85 7.05 6.81 6.92 0.4M
2023-07-21 6.86 6.98 6.86 6.87 0.2M
2023-07-20 6.79 6.91 6.79 6.86 0.4M
2023-07-19 6.81 6.93 6.71 6.80 0.3M
2023-07-18 6.77 6.96 6.77 6.81 0.4M
2023-07-14 6.80 6.85 6.64 6.77 0.6M
2023-07-13 6.78 6.80 6.67 6.78 0.3M
2023-07-12 6.60 6.73 6.56 6.60 0.6M
2023-07-11 6.96 6.96 6.57 6.73 0.8M
2023-07-10 6.78 6.94 6.64 6.72 1.4M
2023-07-07 6.85 6.89 6.72 6.76 1.0M
2023-07-06 7.54 7.54 6.79 6.85 3.0M
2023-07-05 7.60 7.60 7.29 7.40 1.2M
2023-07-04 7.51 7.63 7.45 7.57 0.5M
2023-07-03 7.80 7.80 7.56 7.63 1.1M
2023-06-30 7.58 7.80 7.41 7.78 1.6M
2023-06-29 7.55 7.55 7.36 7.42 0.6M
2023-06-28 7.40 7.60 7.12 7.55 1.0M
2023-06-27 7.29 7.65 7.29 7.42 1.4M
2023-06-26 7.05 7.38 7.05 7.29 1.2M
2023-06-23 7.45 7.45 6.92 7.05 1.6M
2023-06-21 7.48 7.48 7.30 7.45 0.9M
2023-06-20 7.39 7.56 7.30 7.48 3.9M
2023-06-19 6.98 7.64 6.96 7.47 3.2M
2023-06-16 7.06 7.30 7.06 7.22 4.1M
2023-06-15 7.13 7.13 6.93 7.05 0.6M
2023-06-14 7.08 7.18 6.90 7.06 0.9M
2023-06-13 6.98 7.10 6.83 6.95 0.5M
2023-06-12 7.17 7.17 6.87 7.08 0.7M
2023-06-09 7.12 7.15 6.92 7.00 0.8M
2023-06-08 6.99 7.09 6.88 7.09 0.9M
2023-06-07 6.84 6.97 6.78 6.92 1.2M
2023-06-06 6.86 6.98 6.73 6.91 0.9M
2023-06-05 7.23 7.23 6.71 6.86 1.3M
2023-06-02 7.27 7.27 6.80 6.92 1.1M
2023-06-01 6.96 7.11 6.91 6.96 1.0M
2023-05-31 6.98 6.98 6.86 6.94 2.0M
2023-05-30 7.57 7.57 6.89 6.97 1.2M
2023-05-29 7.23 7.42 7.10 7.10 1.2M
2023-05-25 7.30 7.35 7.05 7.08 1.4M
2023-05-24 7.62 7.62 7.23 7.30 2.6M
2023-05-23 7.65 7.78 7.65 7.71 0.2M
2023-05-22 7.70 7.80 7.59 7.68 1.1M
2023-05-19 7.45 7.71 7.42 7.71 0.5M
2023-05-18 7.57 7.67 7.42 7.51 0.9M
2023-05-17 7.81 8.40 7.50 7.50 1.6M
2023-05-16 7.96 8.00 7.75 7.81 1.1M
2023-05-15 7.90 8.11 7.89 8.00 1.1M
2023-05-12 7.77 8.09 7.76 7.90 1.7M
2023-05-11 8.37 8.37 7.77 7.77 2.3M
2023-05-10 8.15 8.37 8.10 8.37 1.3M
2023-05-09 8.57 8.57 8.11 8.15 2.3M
2023-05-08 8.55 8.97 8.34 8.57 3.2M
2023-05-05 8.46 8.57 8.25 8.40 1.8M
2023-05-04 8.47 8.86 8.44 8.64 2.7M
2023-05-03 8.55 8.69 8.24 8.47 1.5M
2023-05-02 8.46 8.88 8.31 8.73 2.7M
2023-04-28 8.15 8.57 7.84 8.47 5.7M
2023-04-27 7.70 7.93 7.60 7.93 2.4M
2023-04-26 7.67 7.80 7.62 7.70 2.7M
2023-04-25 7.75 7.87 7.67 7.87 1.9M
2023-04-24 7.51 7.88 7.51 7.75 2.9M
2023-04-21 7.70 7.70 7.49 7.70 2.6M
2023-04-20 7.54 7.76 7.54 7.70 4.8M
2023-04-19 7.12 7.65 7.12 7.54 2.7M
2023-04-18 7.31 7.55 7.28 7.41 0.9M
2023-04-17 7.36 7.46 7.21 7.31 1.2M
2023-04-14 7.50 7.56 7.19 7.36 1.1M
2023-04-13 7.20 7.50 7.08 7.50 2.1M
2023-04-12 7.29 7.29 7.13 7.20 1.3M
2023-04-11 7.07 7.35 7.07 7.29 1.9M
2023-04-06 7.09 7.20 6.89 7.07 1.3M
2023-04-04 6.93 7.16 6.71 7.09 1.4M
2023-04-03 6.58 6.97 6.58 6.94 1.2M
2023-03-31 6.70 6.90 6.70 6.90 0.7M
2023-03-30 7.04 7.04 6.60 6.71 0.5M
2023-03-29 7.18 7.21 6.81 6.96 1.2M
2023-03-28 6.98 7.16 6.72 7.16 1.2M
2023-03-27 7.14 7.20 6.76 6.91 1.9M
2023-03-24 6.99 7.35 6.86 7.10 3.1M
2023-03-23 6.43 6.98 6.36 6.94 3.6M
2023-03-22 6.28 6.37 6.18 6.37 1.3M
2023-03-21 6.09 6.37 6.06 6.28 1.4M
2023-03-20 6.50 6.60 5.88 6.09 4.1M
2023-03-17 6.75 6.75 6.48 6.58 1.3M
2023-03-16 6.64 6.74 6.51 6.63 0.7M
2023-03-15 6.55 6.89 6.40 6.64 3.0M
2023-03-14 6.44 6.55 6.30 6.36 1.9M
2023-03-13 6.32 6.50 6.29 6.45 1.4M
2023-03-10 6.48 6.62 6.42 6.44 1.6M
2023-03-09 6.56 6.65 6.46 6.61 1.0M
2023-03-08 6.55 6.67 6.41 6.56 1.4M
2023-03-07 6.66 6.87 6.60 6.67 1.6M
2023-03-06 6.20 6.66 6.20 6.66 3.4M
2023-03-03 6.13 6.25 6.13 6.20 1.4M
2023-03-02 5.91 6.18 5.91 6.18 1.3M
2023-03-01 5.77 6.12 5.77 6.04 4.8M
2023-02-28 5.76 5.90 5.63 5.63 0.6M
2023-02-27 5.61 5.75 5.61 5.66 0.8M
2023-02-24 5.72 5.81 5.67 5.71 0.4M
2023-02-23 5.74 5.86 5.68 5.73 0.5M
2023-02-22 5.75 5.86 5.65 5.81 0.4M
2023-02-21 5.87 5.90 5.71 5.75 0.5M
2023-02-20 5.84 5.91 5.80 5.87 0.2M
2023-02-17 5.55 5.88 5.55 5.84 1.0M
2023-02-16 5.60 5.79 5.60 5.64 0.6M
2023-02-15 5.60 5.60 5.46 5.54 1.0M
2023-02-14 5.72 5.73 5.53 5.57 0.6M
2023-02-13 5.65 5.74 5.55 5.74 0.6M
2023-02-10 5.83 5.83 5.55 5.60 0.8M
2023-02-09 5.79 5.84 5.68 5.76 0.6M
2023-02-08 5.84 5.84 5.70 5.79 0.9M
2023-02-07 5.83 5.87 5.73 5.83 0.8M
2023-02-06 5.99 5.99 5.71 5.78 1.3M
2023-02-03 6.05 6.05 5.88 6.00 0.5M
2023-02-02 6.03 6.17 5.94 6.05 0.8M
2023-02-01 5.94 5.99 5.83 5.89 1.0M
2023-01-31 6.19 6.19 5.82 5.89 1.3M
2023-01-30 6.04 6.15 6.03 6.11 1.3M
2023-01-27 6.00 6.09 5.88 6.06 0.4M
2023-01-26 5.88 6.04 5.87 5.93 1.0M
2023-01-20 5.78 5.83 5.68 5.80 0.3M
2023-01-19 5.86 5.98 5.78 5.85 0.4M
2023-01-18 5.71 5.81 5.69 5.80 0.3M
2023-01-17 5.86 5.86 5.68 5.75 0.3M
2023-01-16 5.87 6.06 5.87 5.91 0.7M
2023-01-13 5.61 5.89 5.54 5.89 1.4M
2023-01-12 5.81 5.95 5.60 5.63 0.7M
2023-01-11 5.85 5.94 5.68 5.77 0.8M
2023-01-10 5.68 5.85 5.65 5.85 0.8M
2023-01-09 5.68 5.76 5.60 5.68 1.3M
2023-01-06 5.71 5.74 5.62 5.62 0.5M
2023-01-05 5.66 5.89 5.63 5.68 1.3M
2023-01-04 5.72 5.79 5.55 5.66 1.5M
2023-01-03 5.58 5.92 5.55 5.81 1.1M