Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

TUNGTEX (HOLD) (0518.HK)

Compare
0.187
-0.006
(-3.11%)
At close: February 21 at 11:19:42 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.1870.1870.1870.1870.187-
Feb 20, 20250.1930.1930.1930.1930.19322,000
Feb 19, 20250.2000.2000.2000.2000.200-
Feb 18, 20250.1900.2000.1900.2000.200540,000
Feb 17, 20250.1900.1900.1900.1900.190-
Feb 14, 20250.1900.1900.1900.1900.190-
Feb 13, 20250.1900.1900.1900.1900.190-
Feb 12, 20250.1850.1880.1850.1880.188160,000
Feb 11, 20250.1850.1850.1850.1850.185-
Feb 10, 20250.1850.1850.1850.1850.185-
Feb 7, 20250.1860.1870.1860.1870.187386,000
Feb 6, 20250.2010.2010.1850.1860.186442,800
Feb 5, 20250.1820.1820.1820.1820.18210,000
Feb 4, 20250.1880.1880.1880.1880.18850,000
Feb 3, 20250.1840.1840.1840.1840.1848,000
Jan 28, 20250.1840.1840.1840.1840.184-
Jan 27, 20250.1820.1820.1820.1820.182-
Jan 24, 20250.1780.1840.1780.1820.182470,000
Jan 23, 20250.1780.1780.1780.1780.178-
Jan 22, 20250.1720.1720.1720.1720.172-
Jan 21, 20250.1700.1700.1700.1700.170-
Jan 20, 20250.1710.1710.1710.1710.171-
Jan 17, 20250.1710.1710.1710.1710.171-
Jan 16, 20250.1710.1710.1710.1710.171-
Jan 15, 20250.1710.1710.1710.1710.171-
Jan 14, 20250.1700.1700.1700.1700.170-
Jan 13, 20250.1700.1700.1700.1700.170200,000
Jan 10, 20250.1710.1710.1710.1710.171-
Jan 9, 20250.1700.1700.1700.1700.170118,000
Jan 8, 20250.1710.1710.1710.1710.171-
Jan 7, 20250.1710.1710.1710.1710.171-
Jan 6, 20250.1710.1710.1710.1710.171-
Jan 3, 20250.1710.1710.1710.1710.171-
Jan 2, 20250.1710.1710.1710.1710.171-
Dec 31, 20240.1710.1710.1710.1710.171-
Dec 30, 20240.1700.1710.1700.1710.171208,000
Dec 27, 20240.1700.1700.1700.1700.17048,000
Dec 24, 20240.1700.1700.1700.1700.170-
Dec 23, 20240.1700.1700.1700.1700.17084,000
Dec 20, 20240.1760.1760.1760.1760.176-
Dec 19, 20240.1770.1770.1770.1770.177-
Dec 18, 20240.1720.1770.1710.1770.17726,000
Dec 17, 20240.1720.1720.1720.1720.172-
Dec 16, 20240.1720.1720.1720.1720.172-
Dec 13, 20240.1820.1820.1820.1820.182-
Dec 12, 20240.1800.1800.1720.1720.172252,000
Dec 11, 20240.1800.1800.1800.1800.180-
Dec 10, 20240.1750.1750.1750.1750.175-
Dec 9, 20240.1750.1750.1740.1750.175126,000
Dec 6, 20240.1790.1790.1790.1790.17912,000
Dec 5, 20240.1800.1800.1790.1790.17980,000
Dec 4, 20240.1800.1800.1800.1800.180-
Dec 3, 20240.1800.1800.1800.1800.18072,000
Dec 2, 20240.1800.1800.1780.1780.178310,000
Nov 29, 20240.1800.1800.1800.1800.180-
Nov 28, 20240.1810.1810.1810.1810.181-
Nov 27, 20240.1810.1810.1810.1810.18168,000
Nov 26, 20240.1820.1820.1820.1820.182-
Nov 25, 20240.1830.1830.1820.1820.182102,000
Nov 22, 20240.1850.1850.1850.1850.185-
Nov 21, 20240.1880.1880.1880.1880.188-
Nov 20, 20240.1880.1880.1880.1880.188-
Nov 19, 20240.1880.1880.1880.1880.188-
Nov 18, 20240.1910.1910.1910.1910.191-
Nov 15, 20240.1910.1910.1910.1910.191-
Nov 14, 20240.1910.1910.1910.1910.191-
Nov 13, 20240.1910.1910.1910.1910.191-
Nov 12, 20240.1910.1910.1910.1910.191-
Nov 11, 20240.1910.1910.1910.1910.191-
Nov 8, 20240.1910.1910.1910.1910.191-
Nov 7, 20240.1910.1910.1910.1910.191-
Nov 6, 20240.1900.1900.1900.1900.190140,000
Nov 5, 20240.1900.1900.1900.1900.19022,000
Nov 4, 20240.2000.2000.2000.2000.200-
Nov 1, 20240.2000.2000.2000.2000.200-
Oct 31, 20240.2000.2000.2000.2000.200-
Oct 30, 20240.2000.2000.2000.2000.200-
Oct 29, 20240.2000.2000.2000.2000.200-
Oct 28, 20240.2100.2100.2100.2100.210-
Oct 25, 20240.2100.2100.2100.2100.210-
Oct 24, 20240.2100.2100.2100.2100.210-
Oct 23, 20240.2100.2100.2100.2100.210-
Oct 22, 20240.2100.2100.2100.2100.210-
Oct 21, 20240.2100.2100.2100.2100.2102,000
Oct 18, 20240.2100.2100.2100.2100.210-
Oct 17, 20240.2100.2100.2100.2100.210-
Oct 16, 20240.2100.2100.2100.2100.210-
Oct 15, 20240.2100.2100.2100.2100.210-
Oct 14, 20240.2100.2100.2100.2100.210-
Oct 10, 20240.2100.2100.2100.2100.210-
Oct 9, 20240.2100.2100.2100.2100.210158,000
Oct 8, 20240.2100.2100.2100.2100.210-
Oct 7, 20240.1800.2000.1800.2000.200230,000
Oct 4, 20240.1810.1810.1740.1740.17444,000
Oct 3, 20240.1750.1750.1750.1750.175-
Oct 2, 20240.1850.1850.1730.1740.174164,000
Sep 30, 20240.1800.1870.1760.1780.178850,000
Sep 27, 20240.1670.1780.1670.1780.178340,000
Sep 26, 20240.1670.1670.1670.1670.167-
Sep 25, 20240.1670.1670.1670.1670.167-
Sep 24, 20240.1770.1770.1610.1660.16698,000
Sep 23, 20240.1660.1780.1660.1780.1781,116,000
Sep 20, 20240.1700.1700.1700.1700.170-
Sep 19, 20240.1700.1700.1700.1700.170-
Sep 17, 20240.1680.1710.1680.1700.170150,000
Sep 16, 20240.1750.1750.1750.1750.175-
Sep 13, 20240.1750.1750.1750.1750.175-
Sep 12, 20240.1750.1750.1750.1750.175-
Sep 11, 20240.1750.1750.1750.1750.175-
Sep 10, 20240.1750.1750.1750.1750.175-
Sep 9, 20240.1750.1750.1750.1750.175-
Sep 5, 20240.1740.1740.1740.1740.174-
Sep 4, 20240.1740.1740.1740.1740.174-
Sep 3, 2024 0.005 Dividend
Sep 3, 20240.1700.1700.1700.1700.170-
Sep 2, 20240.1730.1750.1730.1750.17022,000
Aug 30, 20240.1780.1780.1780.1780.173-
Aug 29, 20240.1780.1780.1780.1780.173-
Aug 28, 20240.1780.1780.1780.1780.173-
Aug 27, 20240.1760.1780.1760.1780.173462,000
Aug 26, 20240.1760.1760.1760.1760.171-
Aug 23, 20240.1760.1760.1760.1760.17139,200
Aug 22, 20240.1790.1790.1790.1790.174-
Aug 21, 20240.1800.1830.1790.1790.17414,000
Aug 20, 20240.1760.1810.1760.1810.17690,000
Aug 19, 20240.1800.1850.1600.1820.177240,000
Aug 16, 20240.1900.1900.1900.1900.185-
Aug 15, 20240.1900.1900.1900.1900.185-
Aug 14, 20240.1850.1850.1850.1850.180-
Aug 13, 20240.1920.1920.1920.1920.187-
Aug 12, 20240.1920.1920.1920.1920.187-
Aug 9, 20240.1920.1920.1920.1920.187-
Aug 8, 20240.1940.1940.1920.1920.187290,000
Aug 7, 20240.1960.1960.1730.1860.181500,000
Aug 6, 20240.1950.1970.1920.1960.190536,000
Aug 5, 20240.2080.2080.2000.2000.194358,000
Aug 2, 20240.2110.2110.2110.2110.205-
Aug 1, 20240.2130.2130.2130.2130.207-
Jul 31, 20240.2140.2140.2140.2140.208-
Jul 30, 20240.2140.2140.2140.2140.20810,000
Jul 29, 20240.2140.2140.2140.2140.20824,000
Jul 26, 20240.2170.2170.2170.2170.211-
Jul 25, 20240.2100.2180.2100.2170.21112,000
Jul 24, 20240.2110.2200.2110.2190.213302,000
Jul 23, 20240.2110.2130.2110.2120.2061,138,000
Jul 22, 20240.2220.2220.2220.2220.216-
Jul 19, 20240.2280.2290.2210.2220.216750,000
Jul 18, 20240.2320.2320.2320.2320.225-
Jul 17, 20240.2320.2320.2320.2320.225-
Jul 16, 20240.2320.2320.2320.2320.225-
Jul 15, 20240.2320.2320.2320.2320.225-
Jul 12, 20240.2320.2320.2320.2320.225-
Jul 11, 20240.2320.2320.2320.2320.225-
Jul 10, 20240.2310.2310.2310.2310.224-
Jul 9, 20240.2350.2350.2350.2350.228-
Jul 8, 20240.2350.2350.2350.2350.228-
Jul 5, 20240.2350.2350.2350.2350.228-
Jul 4, 20240.2330.2330.2330.2330.226-
Jul 3, 20240.2330.2330.2330.2330.226-
Jul 2, 20240.2330.2330.2330.2330.226-
Jun 28, 20240.2330.2330.2330.2330.226-
Jun 27, 20240.2320.2320.2320.2320.22510,000
Jun 26, 20240.2370.2400.2320.2320.225150,000
Jun 25, 20240.2350.2400.2350.2400.233102,000
Jun 24, 20240.2360.2360.2310.2310.224724,000
Jun 21, 20240.2400.2400.2360.2360.2291,024,000
Jun 20, 20240.2450.2450.2450.2450.238-
Jun 19, 20240.2390.2450.2390.2450.238974,000
Jun 18, 20240.2490.2490.2380.2380.231104,000
Jun 17, 20240.2490.2490.2490.2490.242-
Jun 14, 20240.2390.2410.2390.2400.2332,510,000
Jun 13, 20240.2350.2350.2330.2350.228264,000
Jun 12, 20240.2350.2370.2370.2370.230156,000
Jun 11, 20240.2360.2390.2360.2390.23250,000
Jun 7, 20240.2360.2360.2360.2360.229-
Jun 6, 20240.2320.2360.2320.2330.226126,000
Jun 5, 20240.2380.2380.2380.2380.231-
Jun 4, 20240.2380.2380.2380.2380.231-
Jun 3, 20240.2380.2380.2380.2380.231-
May 31, 20240.2390.2400.2390.2390.2321,120,000
May 30, 20240.2390.2390.2390.2390.232-
May 29, 20240.2390.2390.2390.2390.232-
May 28, 20240.2400.2400.2400.2400.23364,000
May 27, 20240.2350.2350.2350.2350.228-
May 24, 20240.2350.2350.2350.2350.228-
May 23, 20240.2350.2350.2350.2350.228112,000
May 22, 20240.2400.2400.2400.2400.233-
May 21, 20240.2350.2400.2350.2400.23348,000
May 20, 20240.2370.2370.2370.2370.230-
May 17, 20240.2450.2450.2360.2360.22982,000
May 16, 20240.2400.2450.2400.2450.238484,000
May 14, 20240.2400.2400.2400.2400.233-
May 13, 20240.2400.2400.2400.2400.23342,000
May 10, 20240.2290.2290.2290.2290.222-
May 9, 20240.2250.2380.2250.2380.23158,000
May 8, 20240.2360.2360.2360.2360.229-
May 7, 20240.2360.2360.2360.2360.229-
May 6, 20240.2360.2360.2360.2360.229598,000
May 3, 20240.2220.2260.2250.2350.22868,000
May 2, 20240.2210.2300.2210.2300.223416,000
Apr 30, 20240.2300.2300.2300.2300.223-
Apr 29, 20240.2330.2330.2200.2200.21462,000
Apr 26, 20240.2300.2380.2260.2340.2272,072,000
Apr 25, 20240.2250.2250.2250.2250.219-
Apr 24, 20240.2250.2250.2250.2250.219-
Apr 23, 20240.2250.2250.2250.2250.219-
Apr 22, 20240.2250.2250.2250.2250.219-
Apr 19, 20240.2250.2250.2250.2250.219-
Apr 18, 20240.2250.2250.2250.2250.219-
Apr 17, 20240.2250.2250.2250.2250.219-
Apr 16, 20240.2250.2250.2250.2250.219-
Apr 15, 20240.2300.2310.2250.2250.219484,000
Apr 12, 20240.2280.2280.2280.2280.22120,000
Apr 11, 20240.2450.2450.2450.2450.238-
Apr 10, 20240.2450.2450.2450.2450.238-
Apr 9, 20240.2450.2450.2450.2450.238-
Apr 8, 20240.2360.2450.2360.2450.2388,000
Apr 5, 20240.2400.2400.2400.2400.233-
Apr 3, 20240.2400.2400.2380.2400.233172,000
Apr 2, 20240.2400.2400.2400.2400.233-
Mar 28, 20240.2400.2400.2400.2400.233-
Mar 27, 20240.2440.2440.2440.2440.237-
Mar 26, 20240.2440.2440.2440.2440.237-
Mar 25, 20240.2440.2440.2440.2440.237-
Mar 22, 20240.2440.2440.2440.2440.237-
Mar 21, 20240.2440.2440.2440.2440.237-
Mar 20, 20240.2440.2440.2440.2440.237-
Mar 19, 20240.2440.2440.2440.2440.23714,000
Mar 18, 20240.2360.2450.2360.2450.238252,000
Mar 15, 20240.2360.2360.2360.2360.229-
Mar 14, 20240.2250.2350.2250.2350.22836,000
Mar 13, 20240.2300.2300.2300.2300.223-
Mar 12, 20240.2300.2300.2300.2300.223-
Mar 11, 20240.2330.2330.2300.2300.2231,000,000
Mar 8, 20240.2330.2330.2330.2330.226-
Mar 7, 20240.2330.2330.2330.2330.226-
Mar 6, 20240.2330.2330.2330.2330.22630,000
Mar 5, 20240.2320.2340.2320.2340.227242,000
Mar 4, 20240.2340.2340.2340.2340.2278,000
Mar 1, 20240.2340.2340.2340.2340.227-
Feb 29, 20240.2340.2340.2340.2340.227-
Feb 28, 20240.2340.2340.2340.2340.227-
Feb 27, 20240.2400.2400.2330.2340.22736,000
Feb 26, 20240.2320.2320.2320.2330.226202,000
Feb 23, 20240.2300.2400.2300.2380.23180,000
Feb 22, 20240.2350.2350.2350.2350.228-
Feb 21, 20240.2290.2350.2290.2350.22810,000