TIME INTERCONNECT TECHNOLOGY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01729  2018-02-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 17.39 17.31 17.39 2,576,045,083 17.39 17.31 17.39 15.35 18.98 152,498,169 16.892 5.14%
2025-11-28 0 20 16.54 16.54 16.59 3,820,906,767 16.54 16.54 16.59 13.12 17.39 250,828,497 15.233 5.69%
2025-10-31 0 20 15.65 15.64 15.65 3,570,885,582 15.65 15.64 15.65 12.81 17.96 233,135,411 15.317 0.26%
2025-09-30 0 22 15.61 15.60 15.61 5,598,020,530 15.61 15.60 15.61 13.15 18.50 344,973,685 16.227 17.76%
2025-08-29 0 21 13.27 13.25 13.27 1,685,855,747 13.26 13.24 13.26 9.160 13.49 141,577,035 11.908 41.62%
2025-07-31 0 22 9.370 9.370 9.400 1,191,237,764 9.360 9.360 9.390 7.362 10.05 133,151,931 8.9465 26.28%
2025-06-30 0 21 7.420 7.400 7.420 658,815,242 7.412 7.392 7.412 5.075 7.652 99,908,098 6.5942 43.24%
2025-05-30 0 20 5.180 5.170 5.180 266,815,866 5.175 5.165 5.175 3.975 5.225 57,744,620 4.6206 27.61%
2025-04-30 0 19 4.070 4.060 4.070 323,529,107 4.055 4.045 4.055 3.417 5.101 83,703,086 3.8652 -17.78%
2025-03-31 0 21 4.950 4.940 4.950 349,267,676 4.932 4.922 4.932 4.613 5.569 66,959,100 5.2161 3.34%
2025-02-28 0 20 4.790 4.780 4.800 507,940,765 4.772 4.762 4.782 4.184 5.330 103,811,020 4.8929 9.61%
2025-01-28 0 19 4.370 4.350 4.370 168,849,045 4.354 4.334 4.354 3.786 4.722 40,241,174 4.1959 6.33%
2024-12-31 0 20 4.110 4.110 4.140 167,512,064 4.095 4.095 4.125 3.866 4.424 40,370,940 4.1493 -2.84%
2024-11-29 0 21 4.230 4.230 4.250 330,035,339 4.214 4.214 4.234 3.985 5.061 70,556,445 4.6776 -13.67%
2024-10-31 0 21 4.900 4.900 4.950 578,466,540 4.882 4.882 4.932 4.095 5.081 122,376,038 4.7270 9.38%
2024-09-30 0 19 4.480 4.440 4.480 315,422,963 4.463 4.424 4.463 3.437 4.483 80,695,825 3.9088 14.32%
2024-08-30 0 22 3.930 3.870 3.930 392,519,851 3.904 3.845 3.904 2.990 3.904 112,342,458 3.4940 15.25%
2024-07-31 0 22 3.410 3.360 3.410 663,347,080 3.388 3.338 3.388 3.159 3.924 186,685,908 3.5533 5.25%
2024-06-28 0 19 3.240 3.240 3.260 1,029,026,397 3.219 3.219 3.239 2.176 3.825 337,752,338 3.0467 49.31%
2024-05-31 0 21 2.170 2.160 2.190 268,851,920 2.156 2.146 2.176 1.753 2.255 133,098,370 2.0199 16.41%
2024-04-30 0 20 1.870 1.860 1.880 231,527,220 1.852 1.842 1.862 1.723 1.951 125,415,285 1.8461 6.86%
2024-03-28 0 20 1.750 1.750 1.760 145,562,683 1.733 1.733 1.743 1.387 1.822 88,690,461 1.6412 20.69%
2024-02-29 0 19 1.450 1.430 1.460 25,616,401 1.436 1.416 1.446 1.238 1.525 18,191,113 1.4082 13.28%
2024-01-31 0 22 1.280 1.280 1.300 32,714,712 1.268 1.268 1.287 1.169 1.396 25,419,900 1.2870 -3.76%
2023-12-29 0 19 1.330 1.330 1.340 27,044,240 1.317 1.317 1.327 1.208 1.420 20,853,778 1.2969 -3.93%
2023-11-30 0 22 1.400 1.400 1.420 73,157,200 1.371 1.371 1.391 1.244 1.547 52,254,024 1.4000 6.06%
2023-10-31 0 20 1.320 1.300 1.330 65,189,680 1.293 1.273 1.303 0.979 1.361 56,277,020 1.1584 7.32%
2023-09-29 0 19 1.230 1.210 1.230 33,085,120 1.205 1.185 1.205 1.165 1.430 26,604,871 1.2436 -12.77%
2023-08-31 0 23 1.410 1.410 1.420 48,440,240 1.381 1.381 1.391 1.200 1.542 35,681,823 1.3576 -8.69%
2023-07-31 0 20 1.550 1.550 1.560 32,723,520 1.512 1.512 1.522 1.425 1.590 21,752,862 1.5043 0.00%
2023-06-30 0 21 1.550 1.520 1.550 57,694,400 1.512 1.483 1.512 1.434 1.698 36,950,348 1.5614 3.33%
2023-05-31 0 21 1.500 1.500 1.510 126,895,720 1.464 1.464 1.473 1.415 1.932 77,848,680 1.6300 -21.47%
2023-04-28 0 17 1.910 1.910 1.930 384,067,276 1.864 1.864 1.883 1.766 2.215 193,538,259 1.9845 4.37%
2023-03-31 0 23 1.830 1.810 1.840 110,169,880 1.786 1.766 1.795 1.346 1.786 69,786,674 1.5787 15.09%
2023-02-28 0 20 1.590 1.580 1.590 143,615,801 1.551 1.542 1.551 1.444 1.883 86,573,962 1.6589 3.25%
2023-01-31 0 18 1.540 1.530 1.540 60,410,020 1.503 1.493 1.503 1.327 1.590 42,310,669 1.4278 11.59%
2022-12-30 0 20 1.380 1.370 1.380 145,916,843 1.346 1.337 1.346 1.151 1.712 101,364,916 1.4395 -15.58%
2022-11-30 0 22 1.640 1.610 1.640 146,299,929 1.595 1.566 1.595 1.157 1.731 98,007,280 1.4927 37.82%
2022-10-31 0 20 1.190 1.190 1.210 93,013,352 1.157 1.157 1.177 1.021 1.546 71,313,170 1.3043 -22.22%
2022-09-30 0 21 1.530 1.520 1.530 330,825,850 1.488 1.478 1.488 1.342 2.208 183,869,563 1.7992 -32.89%
2022-08-31 0 23 2.280 2.260 2.280 754,421,175 2.217 2.198 2.217 1.539 2.373 374,817,494 2.0128 31.69%
2022-07-29 0 20 1.740 1.730 1.740 216,399,387 1.684 1.674 1.684 1.374 1.751 135,818,249 1.5933 10.13%
2022-06-30 0 21 1.580 1.560 1.580 236,351,796 1.529 1.510 1.529 1.190 1.693 164,924,328 1.4331 11.27%
2022-05-31 0 20 1.420 1.410 1.420 524,933,760 1.374 1.364 1.374 1.268 1.848 335,121,646 1.5664 -2.07%
2022-04-29 0 18 1.450 1.440 1.450 288,495,505 1.403 1.393 1.403 0.890 1.490 234,718,260 1.2291 27.19%
2022-03-31 0 23 1.140 1.130 1.150 509,269,021 1.103 1.093 1.113 0.842 1.403 443,629,882 1.1480 28.09%
2022-02-28 1 17 0.890 0.890 0.900 446,895,780 0.861 0.861 0.871 0.629 1.084 502,475,780 0.8894 -8.25%
2022-01-31 0 21 0.970 0.960 0.970 180,063,600 0.939 0.929 0.939 0.687 0.939 225,059,676 0.8001 34.72%
2021-12-31 0 22 0.720 0.710 0.720 112,228,091 0.697 0.687 0.697 0.471 0.726 182,429,764 0.6152 18.20%
2021-11-30 0 22 0.620 0.620 0.630 275,436,747 0.589 0.589 0.599 0.442 0.780 443,586,452 0.6209 31.91%
2021-10-29 0 18 0.470 0.470 0.475 15,572,584 0.447 0.447 0.452 0.395 0.456 36,507,971 0.4266 3.30%
2021-09-30 0 21 0.455 0.450 0.455 52,933,400 0.433 0.428 0.433 0.380 0.523 115,305,083 0.4591 8.33%
2021-08-31 0 22 0.420 0.405 0.420 10,340,760 0.399 0.385 0.399 0.367 0.404 26,781,326 0.3861 3.61%
2021-07-30 0 21 0.420 0.415 0.420 10,535,210 0.385 0.381 0.385 0.344 0.445 26,805,507 0.3930 -5.62%
2021-06-30 0 21 0.445 0.440 0.445 17,820,680 0.408 0.404 0.408 0.385 0.445 42,984,289 0.4146 8.54%
2021-05-31 0 20 0.410 0.410 0.415 7,979,440 0.376 0.376 0.381 0.367 0.436 20,708,491 0.3853 0.00%
2021-04-30 0 19 0.410 0.405 0.410 8,412,674 0.376 0.372 0.376 0.372 0.408 22,141,430 0.3800 -3.53%
2021-03-31 0 23 0.425 0.425 0.440 13,104,320 0.390 0.390 0.404 0.367 0.454 33,142,306 0.3954 -9.57%
2021-02-26 0 18 0.470 0.465 0.480 64,311,194 0.431 0.427 0.440 0.367 0.550 137,260,585 0.4685 17.50%
2021-01-29 0 20 0.400 0.395 0.405 17,325,360 0.367 0.362 0.372 0.303 0.404 48,706,372 0.3557 17.65%
2020-12-31 0 22 0.340 0.340 0.345 3,398,680 0.312 0.312 0.317 0.303 0.344 10,446,755 0.3253 -4.33%
2020-11-30 0 21 0.370 0.365 0.370 7,727,280 0.326 0.322 0.326 0.300 0.344 24,155,746 0.3199 8.82%
2020-10-30 0 18 0.340 0.340 0.345 23,377,240 0.300 0.300 0.304 0.264 0.388 70,319,228 0.3324 6.25%
2020-09-30 0 22 0.320 0.315 0.325 5,413,560 0.282 0.278 0.286 0.269 0.308 19,317,335 0.2802 -4.48%
2020-08-31 0 21 0.350 0.345 0.355 9,113,400 0.295 0.291 0.299 0.257 0.299 32,312,529 0.2820 12.90%
2020-07-31 0 22 0.310 0.305 0.310 10,093,700 0.261 0.257 0.261 0.253 0.337 34,014,936 0.2967 -11.43%
2020-06-30 0 21 0.350 0.350 0.355 23,388,760 0.295 0.295 0.299 0.232 0.329 81,724,996 0.2862 27.27%
2020-05-29 0 20 0.275 0.275 0.280 9,407,900 0.232 0.232 0.236 0.232 0.287 36,841,215 0.2554 -12.70%
2020-04-29 0 19 0.315 0.315 0.325 27,538,060 0.266 0.266 0.274 0.211 0.299 107,128,316 0.2571 21.15%
2020-03-31 0 22 0.260 0.260 0.265 46,649,475 0.219 0.219 0.224 0.215 0.380 164,803,856 0.2831 -26.76%
2020-02-28 0 20 0.355 0.345 0.360 7,880,000 0.299 0.291 0.304 0.257 0.316 26,346,993 0.2991 -1.39%
2020-01-31 0 20 0.360 0.360 0.370 10,913,080 0.304 0.304 0.312 0.295 0.363 32,739,316 0.3333 -14.29%
2019-12-31 0 20 0.420 0.415 0.420 7,022,400 0.354 0.350 0.354 0.350 0.384 19,112,818 0.3674 -6.64%
2019-11-29 0 21 0.460 0.455 0.460 10,435,480 0.379 0.375 0.379 0.363 0.421 26,812,996 0.3892 1.10%
2019-10-31 0 21 0.455 0.450 0.460 9,320,520 0.375 0.371 0.379 0.359 0.388 24,849,295 0.3751 -3.19%
2019-09-30 0 21 0.470 0.465 0.470 22,930,880 0.388 0.384 0.388 0.346 0.429 57,543,695 0.3985 4.44%
2019-08-30 0 22 0.450 0.440 0.450 29,302,640 0.371 0.363 0.371 0.359 0.458 74,468,401 0.3935 -18.93%
2019-07-31 0 22 0.580 0.570 0.580 26,798,880 0.458 0.450 0.458 0.450 0.537 55,813,220 0.4802 -7.94%
2019-06-28 0 19 0.630 0.630 0.640 67,509,240 0.497 0.497 0.505 0.418 0.537 140,171,436 0.4816 8.62%
2019-05-31 0 21 0.580 0.560 0.580 121,083,920 0.458 0.442 0.458 0.442 0.663 219,331,362 0.5521 -28.40%
2019-04-30 0 19 0.810 0.820 0.830 191,346,010 0.639 0.647 0.655 0.608 0.797 273,245,888 0.7003 1.25%
2019-03-29 0 21 0.800 0.790 0.810 241,544,280 0.632 0.624 0.639 0.474 0.687 397,816,121 0.6072 29.03%
2019-02-28 0 17 0.620 0.610 0.620 177,694,080 0.489 0.482 0.489 0.403 0.561 366,069,059 0.4854 21.57%
2019-01-31 0 22 0.510 0.510 0.520 46,682,840 0.403 0.403 0.411 0.351 0.426 119,489,740 0.3907 13.33%
2018-12-31 0 19 0.450 0.445 0.450 65,192,080 0.355 0.351 0.355 0.332 0.410 173,131,128 0.3765 -4.38%
2018-11-30 0 22 0.480 0.475 0.480 72,946,340 0.372 0.368 0.372 0.224 0.387 219,588,844 0.3322 60.00%
2018-10-31 0 21 0.300 0.300 0.305 13,198,760 0.232 0.232 0.236 0.224 0.286 53,870,093 0.2450 -18.92%
2018-09-28 0 19 0.370 0.360 0.370 9,778,600 0.286 0.279 0.286 0.267 0.298 34,798,279 0.2810 1.41%
2018-08-31 0 23 0.375 0.365 0.375 23,085,630 0.282 0.275 0.282 0.249 0.297 85,965,709 0.2685 -2.60%
2018-07-31 0 21 0.385 0.380 0.385 22,447,720 0.290 0.286 0.290 0.279 0.320 76,644,126 0.2929 -9.41%
2018-06-29 0 20 0.425 0.420 0.425 118,251,220 0.320 0.316 0.320 0.305 0.369 355,537,387 0.3326 -1.16%
2018-05-31 0 21 0.430 0.425 0.430 176,926,600 0.324 0.320 0.324 0.309 0.384 518,226,893 0.3414 -3.37%
2018-04-30 0 19 0.445 0.440 0.445 67,538,040 0.335 0.331 0.335 0.294 0.365 198,201,816 0.3408 -8.25%
2018-03-29 0 21 0.485 0.480 0.485 148,512,250 0.365 0.361 0.365 0.343 0.407 394,915,365 0.3761 -8.49%
2018-02-28 0 10 0.530 0.520 0.530 701,858,000 0.399 0.392 0.399 0.320 0.497 1,724,923,058 0.4069

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top