Intron Technology Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01760 | 2018-07-12 |
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 | 1.970 | 1.950 | 1.970 | 71,573,530 | 1.970 | 1.950 | 1.970 | 1.900 | 2.180 | 34,660,000 | 2.0650 | 0.00% |
| 2025-11-28 | 0 | 20 | 1.970 | 1.940 | 1.970 | 51,446,730 | 1.970 | 1.940 | 1.970 | 1.760 | 2.100 | 26,654,000 | 1.9302 | -4.83% |
| 2025-10-31 | 0 | 20 | 2.070 | 2.060 | 2.070 | 87,985,906 | 2.070 | 2.060 | 2.070 | 1.520 | 2.150 | 48,435,900 | 1.8165 | 17.61% |
| 2025-09-30 | 0 | 22 | 1.760 | 1.760 | 1.780 | 66,708,453 | 1.760 | 1.760 | 1.780 | 1.420 | 1.840 | 40,555,324 | 1.6449 | 21.38% |
| 2025-08-29 | 0 | 21 | 1.450 | 1.440 | 1.470 | 96,846,807 | 1.450 | 1.440 | 1.470 | 1.400 | 1.950 | 59,604,296 | 1.6248 | -1.36% |
| 2025-07-31 | 0 | 22 | 1.470 | 1.450 | 1.470 | 33,022,167 | 1.470 | 1.450 | 1.470 | 1.350 | 1.540 | 22,953,878 | 1.4386 | 1.38% |
| 2025-06-30 | 0 | 21 | 1.450 | 1.430 | 1.450 | 33,600,290 | 1.450 | 1.430 | 1.450 | 1.300 | 1.630 | 22,482,000 | 1.4945 | 9.02% |
| 2025-05-30 | 0 | 20 | 1.330 | 1.330 | 1.360 | 26,177,937 | 1.330 | 1.330 | 1.360 | 1.244 | 1.493 | 19,099,542 | 1.3706 | 4.51% |
| 2025-04-30 | 0 | 19 | 1.330 | 1.320 | 1.370 | 29,840,059 | 1.273 | 1.263 | 1.311 | 1.053 | 1.359 | 24,954,817 | 1.1958 | 0.76% |
| 2025-03-31 | 0 | 21 | 1.320 | 1.310 | 1.320 | 123,320,993 | 1.263 | 1.253 | 1.263 | 1.234 | 1.962 | 76,736,667 | 1.6071 | -13.16% |
| 2025-02-28 | 0 | 20 | 1.520 | 1.520 | 1.540 | 95,585,860 | 1.454 | 1.454 | 1.474 | 1.014 | 1.761 | 63,934,832 | 1.4951 | 34.51% |
| 2025-01-28 | 0 | 19 | 1.130 | 1.120 | 1.130 | 7,035,880 | 1.081 | 1.072 | 1.081 | 0.976 | 1.148 | 6,655,175 | 1.0572 | -6.61% |
| 2024-12-31 | 0 | 20 | 1.210 | 1.210 | 1.220 | 6,727,570 | 1.158 | 1.158 | 1.167 | 1.120 | 1.301 | 5,565,140 | 1.2089 | 1.68% |
| 2024-11-29 | 0 | 21 | 1.190 | 1.200 | 1.210 | 14,841,730 | 1.139 | 1.148 | 1.158 | 1.100 | 1.550 | 11,589,077 | 1.2807 | -0.83% |
| 2024-10-31 | 0 | 21 | 1.200 | 1.190 | 1.200 | 46,564,280 | 1.148 | 1.139 | 1.148 | 1.100 | 1.933 | 30,537,724 | 1.5248 | -26.83% |
| 2024-09-30 | 0 | 19 | 1.640 | 1.630 | 1.640 | 15,512,363 | 1.569 | 1.560 | 1.569 | 0.880 | 1.598 | 13,238,419 | 1.1718 | 36.67% |
| 2024-08-30 | 0 | 22 | 1.200 | 1.190 | 1.200 | 11,258,640 | 1.148 | 1.139 | 1.148 | 1.120 | 1.493 | 8,727,602 | 1.2900 | -20.00% |
| 2024-07-31 | 0 | 22 | 1.500 | 1.500 | 1.520 | 4,638,730 | 1.435 | 1.435 | 1.454 | 1.349 | 1.531 | 3,223,078 | 1.4392 | 5.63% |
| 2024-06-28 | 0 | 19 | 1.420 | 1.410 | 1.420 | 16,834,200 | 1.359 | 1.349 | 1.359 | 1.340 | 1.732 | 11,336,059 | 1.4850 | -21.98% |
| 2024-05-31 | 0 | 21 | 1.820 | 1.790 | 1.820 | 24,095,434 | 1.741 | 1.713 | 1.741 | 1.569 | 1.968 | 13,358,885 | 1.8037 | 1.06% |
| 2024-04-30 | 0 | 20 | 1.900 | 1.930 | 1.950 | 12,254,310 | 1.723 | 1.750 | 1.769 | 1.560 | 1.832 | 7,166,712 | 1.7099 | -3.06% |
| 2024-03-28 | 0 | 20 | 1.960 | 1.960 | 1.970 | 32,672,030 | 1.778 | 1.778 | 1.787 | 1.669 | 2.286 | 16,938,800 | 1.9288 | -12.50% |
| 2024-02-29 | 0 | 19 | 2.240 | 2.240 | 2.310 | 31,996,204 | 2.032 | 2.032 | 2.095 | 1.741 | 2.240 | 15,772,658 | 2.0286 | 16.67% |
| 2024-01-31 | 0 | 22 | 1.920 | 1.920 | 1.930 | 23,472,830 | 1.741 | 1.741 | 1.750 | 1.623 | 2.059 | 12,795,337 | 1.8345 | -13.51% |
| 2023-12-29 | 0 | 19 | 2.220 | 2.220 | 2.230 | 45,912,060 | 2.013 | 2.013 | 2.023 | 1.832 | 2.703 | 21,757,035 | 2.1102 | -22.65% |
| 2023-11-30 | 0 | 22 | 2.870 | 2.850 | 2.870 | 45,242,224 | 2.603 | 2.585 | 2.603 | 2.458 | 2.893 | 17,355,571 | 2.6068 | 1.06% |
| 2023-10-31 | 0 | 20 | 2.840 | 2.840 | 2.850 | 68,508,019 | 2.576 | 2.576 | 2.585 | 2.422 | 3.029 | 24,829,187 | 2.7592 | -12.35% |
| 2023-09-29 | 0 | 19 | 3.240 | 3.220 | 3.240 | 59,709,746 | 2.939 | 2.920 | 2.939 | 2.803 | 3.265 | 19,572,122 | 3.0508 | -6.90% |
| 2023-08-31 | 0 | 23 | 3.480 | 3.480 | 3.490 | 347,502,147 | 3.156 | 3.156 | 3.165 | 2.757 | 4.943 | 101,527,167 | 3.4228 | -31.76% |
| 2023-07-31 | 0 | 20 | 5.100 | 5.070 | 5.100 | 127,946,680 | 4.626 | 4.598 | 4.626 | 4.127 | 4.852 | 28,110,050 | 4.5516 | 12.09% |
| 2023-06-30 | 0 | 21 | 4.550 | 4.500 | 4.550 | 61,779,872 | 4.127 | 4.081 | 4.127 | 3.909 | 4.680 | 14,644,570 | 4.2186 | 4.62% |
| 2023-05-31 | 0 | 21 | 4.480 | 4.470 | 4.550 | 98,758,129 | 3.944 | 3.936 | 4.006 | 3.830 | 4.719 | 22,913,749 | 4.3100 | -14.83% |
| 2023-04-28 | 0 | 17 | 5.260 | 5.180 | 5.280 | 184,868,026 | 4.631 | 4.561 | 4.649 | 4.499 | 5.247 | 37,502,417 | 4.9295 | -5.57% |
| 2023-03-31 | 0 | 23 | 5.570 | 5.560 | 5.570 | 244,077,266 | 4.904 | 4.895 | 4.904 | 3.698 | 5.151 | 55,726,788 | 4.3799 | 11.85% |
| 2023-02-28 | 0 | 20 | 4.980 | 4.920 | 4.980 | 233,475,895 | 4.385 | 4.332 | 4.385 | 4.244 | 5.336 | 48,892,033 | 4.7753 | -9.45% |
| 2023-01-31 | 0 | 18 | 5.500 | 5.480 | 5.500 | 272,945,753 | 4.842 | 4.825 | 4.842 | 3.504 | 5.133 | 63,110,895 | 4.3249 | 34.80% |
| 2022-12-30 | 0 | 20 | 4.080 | 4.080 | 4.090 | 188,545,287 | 3.592 | 3.592 | 3.601 | 3.275 | 4.367 | 50,659,315 | 3.7218 | -11.88% |
| 2022-11-30 | 0 | 22 | 4.630 | 4.610 | 4.630 | 347,110,600 | 4.076 | 4.059 | 4.076 | 2.870 | 4.341 | 91,584,965 | 3.7900 | 42.02% |
| 2022-10-31 | 0 | 20 | 3.260 | 3.210 | 3.260 | 247,740,679 | 2.870 | 2.826 | 2.870 | 2.800 | 3.865 | 75,760,106 | 3.2701 | -20.87% |
| 2022-09-30 | 0 | 21 | 4.120 | 4.060 | 4.120 | 326,680,693 | 3.627 | 3.575 | 3.627 | 3.460 | 5.520 | 71,003,675 | 4.6009 | -28.22% |
| 2022-08-31 | 0 | 23 | 5.740 | 5.700 | 5.750 | 506,549,049 | 5.054 | 5.019 | 5.063 | 4.886 | 6.410 | 89,756,070 | 5.6436 | -20.17% |
| 2022-07-29 | 0 | 20 | 7.190 | 7.170 | 7.190 | 1,043,027,314 | 6.330 | 6.313 | 6.330 | 4.693 | 6.647 | 178,803,456 | 5.8334 | 22.91% |
| 2022-06-30 | 0 | 21 | 5.850 | 5.780 | 5.850 | 343,269,284 | 5.151 | 5.089 | 5.151 | 2.967 | 5.476 | 75,011,818 | 4.5762 | 73.49% |
| 2022-05-31 | 0 | 20 | 3.440 | 3.430 | 3.440 | 24,902,410 | 2.969 | 2.960 | 2.969 | 2.477 | 3.021 | 8,891,763 | 2.8006 | 3.93% |
| 2022-04-29 | 0 | 18 | 3.310 | 3.310 | 3.340 | 41,949,550 | 2.857 | 2.857 | 2.883 | 2.581 | 3.219 | 14,783,975 | 2.8375 | -11.73% |
| 2022-03-31 | 0 | 23 | 3.750 | 3.720 | 3.750 | 126,852,746 | 3.236 | 3.211 | 3.236 | 2.235 | 3.469 | 44,557,767 | 2.8469 | -6.02% |
| 2022-02-28 | 0 | 17 | 3.990 | 3.980 | 4.000 | 126,477,614 | 3.444 | 3.435 | 3.452 | 3.254 | 4.065 | 34,623,195 | 3.6530 | -7.85% |
| 2022-01-31 | 0 | 21 | 4.330 | 4.330 | 4.380 | 182,139,970 | 3.737 | 3.737 | 3.780 | 3.504 | 4.945 | 42,990,759 | 4.2367 | -19.81% |
| 2021-12-31 | 0 | 22 | 5.400 | 5.410 | 5.420 | 477,094,817 | 4.660 | 4.669 | 4.678 | 4.229 | 5.575 | 96,774,280 | 4.9300 | 0.00% |
| 2021-11-30 | 0 | 22 | 5.400 | 5.390 | 5.400 | 178,956,515 | 4.660 | 4.652 | 4.660 | 3.780 | 4.876 | 41,531,972 | 4.3089 | 10.88% |
| 2021-10-29 | 0 | 18 | 4.870 | 4.860 | 4.870 | 68,904,347 | 4.203 | 4.194 | 4.203 | 3.461 | 4.402 | 17,241,260 | 3.9965 | 15.40% |
| 2021-09-30 | 0 | 21 | 4.220 | 4.180 | 4.240 | 150,121,164 | 3.642 | 3.608 | 3.659 | 3.452 | 5.006 | 34,446,801 | 4.3581 | -26.48% |
| 2021-08-31 | 0 | 22 | 5.740 | 5.730 | 5.740 | 475,047,049 | 4.954 | 4.945 | 4.954 | 3.538 | 5.368 | 101,453,616 | 4.6824 | 37.32% |
| 2021-07-30 | 0 | 21 | 4.180 | 4.180 | 4.200 | 161,416,233 | 3.608 | 3.608 | 3.625 | 3.262 | 4.402 | 42,993,076 | 3.7545 | -6.07% |
| 2021-06-30 | 0 | 21 | 4.450 | 4.450 | 4.490 | 70,886,158 | 3.841 | 3.841 | 3.875 | 3.806 | 4.488 | 17,112,483 | 4.1424 | -5.10% |
| 2021-05-31 | 0 | 20 | 4.720 | 4.700 | 4.740 | 57,859,215 | 4.047 | 4.030 | 4.064 | 3.481 | 4.227 | 14,917,022 | 3.8787 | 0.21% |
| 2021-04-30 | 0 | 19 | 4.710 | 4.640 | 4.710 | 152,614,159 | 4.038 | 3.978 | 4.038 | 3.575 | 4.956 | 35,534,825 | 4.2948 | 12.41% |
| 2021-03-31 | 0 | 23 | 4.190 | 4.170 | 4.210 | 222,936,738 | 3.593 | 3.575 | 3.610 | 3.473 | 5.873 | 50,370,084 | 4.4260 | -33.28% |
| 2021-02-26 | 0 | 18 | 6.280 | 6.210 | 6.280 | 1,027,691,066 | 5.385 | 5.325 | 5.385 | 5.076 | 7.785 | 155,907,190 | 6.5917 | -19.49% |
| 2021-01-29 | 0 | 20 | 7.800 | 7.800 | 7.850 | 748,941,793 | 6.688 | 6.688 | 6.731 | 2.486 | 8.197 | 124,923,002 | 5.9952 | 167.12% |
| 2020-12-31 | 0 | 22 | 2.920 | 2.860 | 2.920 | 7,914,115 | 2.504 | 2.452 | 2.504 | 2.332 | 2.512 | 3,237,659 | 2.4444 | 2.82% |
| 2020-11-30 | 0 | 21 | 2.840 | 2.720 | 2.850 | 4,417,850 | 2.435 | 2.332 | 2.444 | 2.324 | 2.512 | 1,805,438 | 2.4470 | -0.70% |
| 2020-10-30 | 0 | 18 | 2.860 | 2.850 | 2.880 | 22,255,045 | 2.452 | 2.444 | 2.469 | 2.332 | 2.572 | 9,031,855 | 2.4641 | 1.78% |
| 2020-09-30 | 0 | 22 | 2.810 | 2.800 | 2.810 | 9,885,270 | 2.409 | 2.401 | 2.409 | 1.955 | 2.444 | 4,505,431 | 2.1941 | 24.34% |
| 2020-08-31 | 0 | 21 | 2.260 | 2.260 | 2.300 | 10,861,450 | 1.938 | 1.938 | 1.972 | 1.903 | 2.332 | 5,361,497 | 2.0258 | -5.44% |
| 2020-07-31 | 0 | 22 | 2.390 | 2.300 | 2.400 | 40,103,730 | 2.049 | 1.972 | 2.058 | 1.801 | 2.452 | 20,657,568 | 1.9414 | 4.82% |
| 2020-06-30 | 0 | 21 | 2.280 | 2.180 | 2.280 | 380,500 | 1.955 | 1.869 | 1.955 | 1.852 | 2.015 | 196,116 | 1.9402 | 1.24% |
| 2020-05-29 | 0 | 20 | 2.290 | 2.250 | 2.290 | 756,030 | 1.931 | 1.897 | 1.931 | 1.830 | 2.007 | 394,933 | 1.9143 | 0.44% |
| 2020-04-29 | 0 | 19 | 2.280 | 2.240 | 2.350 | 495,150 | 1.922 | 1.889 | 1.981 | 1.788 | 1.939 | 259,730 | 1.9064 | 3.64% |
| 2020-03-31 | 0 | 22 | 2.200 | 2.030 | 2.300 | 1,332,930 | 1.855 | 1.712 | 1.939 | 1.653 | 1.973 | 721,078 | 1.8485 | 3.29% |
| 2020-02-28 | 0 | 20 | 2.130 | 2.130 | - | 3,384,660 | 1.796 | 1.796 | - | 1.779 | 2.015 | 1,752,884 | 1.9309 | -2.29% |
| 2020-01-31 | 0 | 20 | 2.180 | 2.180 | 2.400 | 910,510 | 1.838 | 1.838 | 2.024 | 1.830 | 2.184 | 462,534 | 1.9685 | -2.24% |
| 2019-12-31 | 0 | 20 | 2.230 | 2.340 | 2.370 | 11,197,068 | 1.880 | 1.973 | 1.998 | 1.821 | 2.445 | 5,238,490 | 2.1375 | -23.10% |
| 2019-11-29 | 0 | 21 | 2.900 | 2.830 | 2.900 | 3,840,910 | 2.445 | 2.386 | 2.445 | 2.428 | 2.622 | 1,532,291 | 2.5066 | -6.45% |
| 2019-10-31 | 0 | 21 | 3.100 | 3.050 | 3.110 | 6,164,030 | 2.614 | 2.572 | 2.622 | 2.563 | 2.723 | 2,307,924 | 2.6708 | -3.43% |
| 2019-09-30 | 0 | 21 | 3.210 | 3.200 | 3.220 | 9,576,820 | 2.707 | 2.698 | 2.715 | 2.698 | 2.757 | 3,541,347 | 2.7043 | 0.31% |
| 2019-08-30 | 0 | 22 | 3.200 | 3.150 | - | 8,769,029 | 2.698 | 2.656 | - | 2.664 | 2.875 | 3,176,064 | 2.7610 | -1.23% |
| 2019-07-31 | 0 | 22 | 3.240 | 3.240 | 3.300 | 23,238,520 | 2.732 | 2.732 | 2.783 | 2.732 | 2.926 | 8,203,449 | 2.8328 | -3.28% |
| 2019-06-28 | 0 | 19 | 3.350 | 3.350 | 3.380 | 40,317,044 | 2.825 | 2.825 | 2.850 | 2.766 | 2.951 | 14,066,559 | 2.8662 | 1.62% |
| 2019-05-31 | 0 | 21 | 3.350 | 3.350 | 3.460 | 24,730,280 | 2.780 | 2.780 | 2.871 | 2.630 | 3.029 | 8,549,667 | 2.8925 | -7.20% |
| 2019-04-30 | 0 | 19 | 3.610 | 3.610 | 3.690 | 63,366,120 | 2.995 | 2.995 | 3.062 | 2.813 | 3.087 | 21,281,367 | 2.9775 | 6.80% |
| 2019-03-29 | 0 | 21 | 3.380 | 3.380 | 3.490 | 81,437,935 | 2.805 | 2.805 | 2.896 | 2.522 | 3.136 | 28,157,015 | 2.8923 | 11.55% |
| 2019-02-28 | 0 | 17 | 3.030 | 3.030 | 3.090 | 4,397,250 | 2.514 | 2.514 | 2.564 | 2.282 | 2.564 | 1,810,206 | 2.4291 | 10.18% |
| 2019-01-31 | 0 | 22 | 2.750 | 2.750 | 2.800 | 9,557,741 | 2.282 | 2.282 | 2.323 | 2.149 | 2.398 | 4,225,430 | 2.2620 | 1.85% |
| 2018-12-31 | 0 | 19 | 2.700 | 2.700 | 2.750 | 3,397,300 | 2.240 | 2.240 | 2.282 | 2.141 | 2.456 | 1,472,751 | 2.3068 | -5.92% |
| 2018-11-30 | 0 | 22 | 2.870 | 2.820 | 2.880 | 26,521,890 | 2.381 | 2.340 | 2.390 | 2.240 | 2.448 | 11,724,155 | 2.2622 | -2.38% |
| 2018-10-31 | 0 | 21 | 2.940 | 2.710 | 2.940 | 10,371,460 | 2.439 | 2.249 | 2.439 | 2.099 | 2.589 | 4,429,099 | 2.3417 | -6.67% |
| 2018-09-28 | 0 | 19 | 3.150 | 3.090 | 3.150 | 27,626,835 | 2.614 | 2.564 | 2.614 | 2.489 | 2.755 | 10,706,969 | 2.5803 | -6.25% |
| 2018-08-31 | 0 | 23 | 3.360 | 3.360 | 3.480 | 46,585,910 | 2.788 | 2.788 | 2.887 | 2.464 | 3.004 | 17,221,058 | 2.7052 | 0.60% |
| 2018-07-31 | 0 | 14 | 3.340 | 3.310 | 3.380 | 216,442,317 | 2.771 | 2.746 | 2.805 | 2.348 | 3.277 | 80,252,880 | 2.6970 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy