Advertisement
TECHTRONIC IND (0669.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 105.800 | 106.800 | 104.000 | 104.500 | 104.500 | 2,731,792 |
| Nov 14, 2024 | 103.600 | 107.600 | 103.500 | 105.300 | 105.300 | 3,403,468 |
| Nov 13, 2024 | 109.100 | 109.100 | 104.700 | 106.900 | 106.900 | 4,404,064 |
| Nov 12, 2024 | 108.300 | 109.700 | 106.500 | 107.200 | 107.200 | 2,601,218 |
| Nov 11, 2024 | 107.900 | 109.600 | 106.100 | 108.000 | 108.000 | 3,360,600 |
| Nov 08, 2024 | 108.600 | 110.900 | 108.600 | 109.600 | 109.600 | 5,196,026 |
| Nov 07, 2024 | 105.000 | 109.300 | 105.000 | 108.300 | 108.300 | 5,994,663 |
| Nov 06, 2024 | 111.100 | 113.200 | 107.100 | 110.100 | 110.100 | 4,952,119 |
| Nov 05, 2024 | 112.000 | 113.900 | 110.700 | 113.900 | 113.900 | 2,691,489 |
| Nov 04, 2024 | 114.300 | 114.500 | 113.100 | 113.500 | 113.500 | 2,258,599 |
| Nov 01, 2024 | 113.800 | 114.100 | 111.700 | 112.600 | 112.600 | 3,476,999 |
| Oct 31, 2024 | 113.700 | 113.700 | 111.400 | 112.200 | 112.200 | 3,539,875 |
| Oct 30, 2024 | 114.100 | 116.000 | 112.400 | 113.200 | 113.200 | 4,787,960 |
| Oct 29, 2024 | 115.300 | 117.200 | 114.200 | 115.300 | 115.300 | 4,574,549 |
| Oct 28, 2024 | 114.700 | 116.500 | 112.600 | 114.400 | 114.400 | 5,342,094 |
| Oct 25, 2024 | 114.000 | 115.200 | 113.300 | 114.800 | 114.800 | 2,819,019 |
| Oct 24, 2024 | 112.800 | 113.400 | 111.900 | 112.700 | 112.700 | 4,586,219 |
| Oct 23, 2024 | 112.300 | 114.100 | 112.300 | 113.800 | 113.800 | 3,615,063 |
| Oct 22, 2024 | 112.900 | 114.500 | 112.700 | 113.800 | 113.800 | 4,562,000 |
| Oct 21, 2024 | 115.800 | 115.800 | 113.200 | 114.300 | 114.300 | 4,143,258 |
| Oct 18, 2024 | 113.800 | 116.800 | 112.500 | 116.500 | 116.500 | 3,324,796 |
| Oct 17, 2024 | 113.600 | 115.800 | 110.700 | 111.600 | 111.600 | 4,339,602 |
| Oct 16, 2024 | 112.500 | 115.000 | 112.000 | 113.200 | 113.200 | 3,084,000 |
| Oct 15, 2024 | 115.800 | 117.400 | 112.700 | 113.400 | 113.400 | 5,605,456 |
| Oct 14, 2024 | 114.000 | 116.000 | 112.500 | 114.800 | 114.800 | 3,670,748 |
| Oct 10, 2024 | 113.900 | 117.600 | 113.900 | 116.300 | 116.300 | 4,901,272 |
| Oct 09, 2024 | 114.800 | 115.900 | 110.600 | 113.000 | 113.000 | 8,284,779 |
| Oct 08, 2024 | 118.600 | 118.600 | 109.500 | 110.900 | 110.900 | 9,487,119 |
| Oct 07, 2024 | 120.000 | 120.400 | 115.400 | 118.600 | 118.600 | 7,444,423 |
| Oct 04, 2024 | 120.200 | 121.900 | 118.700 | 121.800 | 121.800 | 6,139,696 |
| Oct 03, 2024 | 121.000 | 122.000 | 118.200 | 120.400 | 120.400 | 9,012,309 |
| Oct 02, 2024 | 112.500 | 122.400 | 112.500 | 121.800 | 121.800 | 12,596,766 |
| Sep 30, 2024 | 118.600 | 119.600 | 114.000 | 118.100 | 118.100 | 10,936,390 |
| Sep 27, 2024 | 121.400 | 121.400 | 117.900 | 120.900 | 120.900 | 9,168,669 |
| Sep 26, 2024 | 115.900 | 119.400 | 115.300 | 117.900 | 117.900 | 7,842,118 |
| Sep 25, 2024 | 113.000 | 116.300 | 112.200 | 114.100 | 114.100 | 4,878,159 |
| Sep 24, 2024 | 116.900 | 117.000 | 111.600 | 112.500 | 112.500 | 9,396,801 |
| Sep 23, 2024 | 115.400 | 115.500 | 113.000 | 114.300 | 114.300 | 5,308,147 |
| Sep 20, 2024 | 111.400 | 116.800 | 111.300 | 116.800 | 116.800 | 10,298,717 |
| Sep 19, 2024 | 107.200 | 111.500 | 107.100 | 111.400 | 111.400 | 8,698,103 |
| Sep 17, 2024 | 108.400 | 110.000 | 108.000 | 108.700 | 108.700 | 4,574,085 |
| Sep 16, 2024 | 105.400 | 109.000 | 104.700 | 108.900 | 108.900 | 2,976,747 |
| Sep 13, 2024 | 104.300 | 105.800 | 104.100 | 105.000 | 105.000 | 2,428,550 |
| Sep 12, 2024 | 105.600 | 105.600 | 103.300 | 104.300 | 104.300 | 2,667,355 |
| Sep 11, 2024 | 105.000 | 106.400 | 103.000 | 103.600 | 103.600 | 3,690,955 |
| Sep 10, 2024 | 103.800 | 105.500 | 102.000 | 104.600 | 104.600 | 3,902,291 |
| Sep 09, 2024 | 100.600 | 103.300 | 100.100 | 103.200 | 103.200 | 4,035,673 |
| Sep 05, 2024 | 103.000 | 104.200 | 102.100 | 102.800 | 102.800 | 3,399,904 |
| Sep 04, 2024 | 102.600 | 103.900 | 102.400 | 102.800 | 102.800 | 2,969,326 |
| Sep 03, 2024 | 103.900 | 105.000 | 103.800 | 104.600 | 104.600 | 1,759,888 |
| Sep 02, 2024 | 102.800 | 105.200 | 102.800 | 105.000 | 105.000 | 2,515,679 |
| Aug 30, 2024 | 105.600 | 106.700 | 104.700 | 105.100 | 105.100 | 6,421,883 |
| Aug 29, 2024 | 104.700 | 107.000 | 103.000 | 105.600 | 105.600 | 4,477,425 |
| Aug 28, 2024 | 105.800 | 105.800 | 104.200 | 104.700 | 104.700 | 3,045,896 |
| Aug 27, 2024 | 105.400 | 106.100 | 104.000 | 106.100 | 106.100 | 2,185,428 |
| Aug 26, 2024 | 106.300 | 106.900 | 104.900 | 105.700 | 105.700 | 5,263,034 |
| Aug 23, 2024 | 104.000 | 105.400 | 103.700 | 105.000 | 105.000 | 3,530,048 |
| Aug 22, 2024 | 102.500 | 106.300 | 102.500 | 106.100 | 106.100 | 4,567,289 |
| Aug 21, 2024 | 102.000 | 104.600 | 101.900 | 104.000 | 104.000 | 2,869,665 |
| Aug 20, 2024 | 103.500 | 103.800 | 102.600 | 103.300 | 103.300 | 4,092,976 |
| Aug 19, 2024 | 103.900 | 104.500 | 103.000 | 103.400 | 103.400 | 3,884,006 |
| Aug 16, 2024 | 103.200 | 104.500 | 101.800 | 103.900 | 103.900 | 8,794,945 |
| Aug 15, 2024 | 96.500 | 99.800 | 96.500 | 99.600 | 99.600 | 4,477,645 |
| Aug 14, 2024 | 97.450 | 98.100 | 96.700 | 97.550 | 97.550 | 2,961,866 |
| Aug 13, 2024 | 96.550 | 97.800 | 95.650 | 97.450 | 97.450 | 3,056,404 |
| Aug 12, 2024 | 95.450 | 97.200 | 94.050 | 96.550 | 96.550 | 2,993,109 |
| Aug 09, 2024 | 98.750 | 99.550 | 96.600 | 96.800 | 96.800 | 4,818,498 |
| Aug 08, 2024 | 94.750 | 99.350 | 94.600 | 97.700 | 97.700 | 5,362,503 |
| Aug 07, 2024 | 91.550 | 97.350 | 91.550 | 94.750 | 94.750 | 6,780,895 |
| Aug 06, 2024 | 93.500 | 94.050 | 90.550 | 91.550 | 91.550 | 5,749,145 |
| Aug 05, 2024 | 96.050 | 98.100 | 93.150 | 93.750 | 93.750 | 4,500,491 |
| Aug 02, 2024 | 102.000 | 102.000 | 97.500 | 97.900 | 97.900 | 3,556,063 |
| Aug 01, 2024 | 99.600 | 102.100 | 99.150 | 102.000 | 102.000 | 2,309,834 |
| Jul 31, 2024 | 99.500 | 101.400 | 98.850 | 100.100 | 100.100 | 3,568,230 |
| Jul 30, 2024 | 96.750 | 97.450 | 95.350 | 95.800 | 95.800 | 3,457,468 |
| Jul 29, 2024 | 95.400 | 98.050 | 95.000 | 97.400 | 97.400 | 2,722,437 |
| Jul 26, 2024 | 94.350 | 95.000 | 93.300 | 93.900 | 93.900 | 2,087,081 |
| Jul 25, 2024 | 95.700 | 95.750 | 92.750 | 93.400 | 93.400 | 1,693,135 |
| Jul 24, 2024 | 94.350 | 95.550 | 92.750 | 95.100 | 95.100 | 1,996,800 |
| Jul 23, 2024 | 100.100 | 100.500 | 95.750 | 95.950 | 95.950 | 2,632,847 |
| Jul 22, 2024 | 97.050 | 99.450 | 96.500 | 98.100 | 98.100 | 2,582,380 |
| Jul 19, 2024 | 97.450 | 98.000 | 96.350 | 96.900 | 96.900 | 3,025,083 |
| Jul 18, 2024 | 100.000 | 100.600 | 98.400 | 98.900 | 98.900 | 3,746,891 |
| Jul 17, 2024 | 96.450 | 100.000 | 95.850 | 100.000 | 100.000 | 9,325,901 |
| Jul 16, 2024 | 94.600 | 97.400 | 94.550 | 95.450 | 95.450 | 4,376,593 |
| Jul 15, 2024 | 97.650 | 97.900 | 95.300 | 95.850 | 95.850 | 7,014,131 |
| Jul 12, 2024 | 92.600 | 95.900 | 92.500 | 95.250 | 95.250 | 7,523,256 |
| Jul 11, 2024 | 88.900 | 90.050 | 88.600 | 89.050 | 89.050 | 2,800,029 |
| Jul 10, 2024 | 89.500 | 89.900 | 86.900 | 88.300 | 88.300 | 2,738,927 |
| Jul 09, 2024 | 87.450 | 89.500 | 87.400 | 89.500 | 89.500 | 3,266,986 |
| Jul 08, 2024 | 90.000 | 91.800 | 86.600 | 87.500 | 87.500 | 3,857,824 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 92.100 | 92.950 | 90.700 | 90.850 | 90.850 | 1,944,269 |
| Jul 03, 2024 | 91.200 | 91.650 | 89.200 | 90.850 | 90.850 | 2,437,580 |
| Jul 02, 2024 | 89.200 | 89.900 | 88.300 | 89.000 | 89.000 | 7,088,026 |
| Jun 28, 2024 | 92.250 | 92.350 | 89.000 | 89.200 | 89.200 | 5,368,799 |
| Jun 27, 2024 | 93.550 | 93.700 | 92.050 | 92.950 | 92.950 | 6,120,730 |
| Jun 26, 2024 | 90.550 | 92.000 | 90.100 | 91.300 | 91.300 | 3,755,092 |
| Jun 25, 2024 | 92.200 | 93.750 | 92.050 | 93.300 | 93.300 | 2,849,173 |
| Jun 24, 2024 | 92.100 | 92.800 | 90.450 | 92.800 | 92.800 | 3,320,078 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.