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 |