HKSE - Delayed Quote
HKD
Trio Industrial Electronics Group Limited (1710.HK)
1.175
-0.025
(-2.08%)
At close: October 30 at 3:54:21 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.180
1.200
1.135
1.175
1.175
1,036,000
Oct 29, 2026
1.230
1.230
1.190
1.200
1.200
680,000
Oct 28, 2026
1.225
1.260
1.205
1.230
1.230
948,000
Oct 27, 2026
1.255
1.255
1.195
1.225
1.225
660,000
Oct 26, 2026
1.275
1.275
1.175
1.255
1.255
3,932,000
Oct 23, 2026
1.295
1.300
1.260
1.275
1.275
1,336,000
Oct 22, 2026
1.315
1.365
1.280
1.295
1.295
1,468,000
Oct 21, 2026
1.430
1.430
1.300
1.320
1.320
784,000
Oct 20, 2026
1.400
1.500
1.365
1.380
1.380
1,148,000
Oct 16, 2026
1.295
1.410
1.295
1.395
1.395
1,560,000
Oct 15, 2026
1.425
1.425
1.270
1.300
1.300
5,192,000
Oct 14, 2026
1.450
1.480
1.375
1.440
1.440
2,424,000
Oct 13, 2026
1.405
1.565
1.380
1.470
1.470
3,852,000
Oct 12, 2026
1.540
1.550
1.335
1.380
1.380
8,593,000
Oct 9, 2026
1.790
1.790
1.575
1.585
1.585
4,944,000
Oct 8, 2026
1.820
1.855
1.675
1.785
1.785
4,636,000
Oct 7, 2026
1.720
1.850
1.655
1.820
1.820
5,608,000
Oct 6, 2026
1.645
1.865
1.480
1.720
1.720
13,256,000
Oct 5, 2026
2.070
2.070
0.250
1.650
1.650
20,376,000
Oct 2, 2026
2.060
2.060
2.060
2.060
2.060
-
Sep 30, 2026
2.060
2.060
2.060
2.060
2.060
-
Sep 29, 2026
2.085
2.290
2.010
2.060
2.060
3,212,000
Sep 28, 2026
2.190
2.280
2.015
2.085
2.085
2,224,000
Sep 25, 2026
2.260
2.330
2.080
2.135
2.135
2,472,000
Sep 24, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
2.030
2.280
2.075
2.240
2.240
3,804,000
Sep 23, 2026
2.130
2.180
2.015
2.030
2.022
3,096,000
Sep 22, 2026
2.005
2.140
1.930
2.130
2.122
4,380,000
Sep 21, 2026
2.080
2.115
1.910
1.995
1.987
4,736,000
Sep 18, 2026
2.070
2.190
1.905
2.000
1.992
2,819,000
Sep 17, 2026
2.165
2.165
1.700
2.085
2.077
13,730,000
Sep 16, 2026
1.830
2.295
1.830
2.165
2.156
8,592,000
Sep 15, 2026
1.815
1.840
1.750
1.810
1.803
2,628,000
Sep 14, 2026
1.820
1.935
1.680
1.815
1.808
5,851,500
Sep 11, 2026
1.980
2.005
1.765
1.835
1.828
7,380,000
Sep 10, 2026
1.755
2.030
1.700
1.980
1.972
16,820,000
Sep 9, 2026
1.420
1.770
1.420
1.700
1.693
19,500,000
Sep 8, 2026
1.260
1.460
1.260
1.410
1.404
15,557,000
Sep 7, 2026
1.175
1.275
1.085
1.260
1.255
9,468,000
Sep 4, 2026
0.885
1.180
0.880
1.135
1.131
13,944,000
Sep 3, 2026
0.950
0.980
0.880
0.905
0.901
4,012,000
Sep 2, 2026
0.795
0.950
0.800
0.945
0.941
6,512,000
Sep 1, 2026
0.750
0.840
0.740
0.795
0.792
9,538,000
Aug 31, 2026
0.700
0.760
0.685
0.730
0.727
3,250,000
Aug 28, 2026
0.680
0.700
0.680
0.690
0.687
492,000
Aug 27, 2026
0.675
0.710
0.670
0.680
0.677
1,004,000
Aug 26, 2026
0.665
0.695
0.655
0.665
0.662
588,000
Aug 25, 2026
0.680
0.680
0.650
0.665
0.662
2,436,000
Aug 24, 2026
0.695
0.715
0.680
0.700
0.697
980,000
Aug 21, 2026
0.705
0.720
0.670
0.695
0.692
1,540,000
Aug 20, 2026
0.705
0.740
0.700
0.720
0.717
2,440,000
Aug 19, 2026
0.750
0.750
0.705
0.705
0.702
1,648,000
Aug 18, 2026
0.650
0.750
0.650
0.750
0.747
5,136,000
Aug 17, 2026
0.615
0.680
0.615
0.655
0.652
2,116,000
Aug 14, 2026
0.640
0.645
0.630
0.635
0.632
692,000
Aug 13, 2026
0.650
0.655
0.610
0.635
0.632
1,794,000
Aug 12, 2026
0.650
0.660
0.625
0.655
0.652
1,144,000
Aug 11, 2026
0.605
0.655
0.605
0.635
0.632
1,464,000
Aug 10, 2026
0.670
0.725
0.565
0.600
0.598
10,244,000
Aug 7, 2026
0.680
0.700
0.665
0.700
0.697
1,064,000
Aug 6, 2026
0.710
0.720
0.655
0.690
0.687
2,152,000
Aug 5, 2026
0.665
0.725
0.655
0.710
0.707
2,548,000
Aug 4, 2026
0.660
0.710
0.640
0.670
0.667
2,728,000
Aug 3, 2026
0.660
0.700
0.620
0.650
0.647
2,520,000
Jul 31, 2026
0.600
0.670
0.600
0.650
0.647
2,100,000
Jul 30, 2026
0.650
0.690
0.600
0.600
0.598
6,698,000
Jul 29, 2026
0.495
0.660
0.495
0.660
0.657
16,472,000
Jul 28, 2026
0.445
0.470
0.435
0.455
0.453
616,000
Jul 27, 2026
0.465
0.480
0.455
0.475
0.473
160,000
Jul 24, 2026
0.490
0.490
0.470
0.475
0.473
444,000
Jul 23, 2026
0.455
0.530
0.420
0.495
0.493
3,924,000
Jul 22, 2026
0.450
0.460
0.440
0.455
0.453
1,496,000
Jul 21, 2026
0.455
0.465
0.430
0.445
0.443
840,000
Jul 20, 2026
0.415
0.465
0.415
0.465
0.463
400,000
Jul 17, 2026
0.485
0.540
0.415
0.460
0.458
1,536,000
Jul 16, 2026
0.520
0.520
0.480
0.485
0.483
656,004
Jul 15, 2026
0.520
0.580
0.510
0.520
0.518
568,000
Jul 14, 2026
0.510
0.540
0.460
0.490
0.488
2,792,000
Jul 13, 2026
0.580
0.690
0.495
0.540
0.538
13,084,000
Jul 10, 2026
0.450
0.580
0.430
0.580
0.578
12,860,000
Jul 9, 2026
0.325
0.475
0.325
0.450
0.448
11,600,000
Jul 8, 2026
0.305
0.305
0.305
0.305
0.304
100,000
Jul 7, 2026
0.310
0.320
0.295
0.305
0.304
504,000
Jul 6, 2026
0.320
0.320
0.300
0.300
0.299
444,000
Jul 3, 2026
0.380
0.380
0.330
0.330
0.329
744,000
Jul 2, 2026
0.320
0.395
0.315
0.375
0.374
1,580,000
Jun 30, 2026
0.295
0.325
0.290
0.310
0.309
3,996,000
Jun 29, 2026
0.295
0.310
0.295
0.305
0.304
296,000
Jun 26, 2026
0.325
0.325
0.300
0.305
0.304
828,000
Jun 25, 2026
0.310
0.335
0.310
0.325
0.324
1,080,000
Jun 24, 2026
0.320
0.325
0.310
0.310
0.309
368,000
Jun 23, 2026
0.360
0.360
0.305
0.320
0.319
388,000
Jun 22, 2026
0.345
0.345
0.340
0.345
0.344
484,000
Jun 18, 2026
0.350
0.355
0.335
0.340
0.339
96,000
Jun 17, 2026
0.340
0.350
0.335
0.350
0.349
364,000
Jun 16, 2026
0.355
0.360
0.340
0.345
0.344
448,000
Jun 15, 2026
0.335
0.345
0.325
0.345
0.344
760,000
Jun 12, 2026
0.290
0.345
0.290
0.335
0.334
337,000
Jun 11, 2026
0.330
0.340
0.280
0.310
0.309
4,424,000
Jun 10, 2026
0.345
0.345
0.325
0.340
0.339
824,000
Jun 9, 2026
0.365
0.365
0.340
0.340
0.339
364,000
Jun 8, 2026
0.350
0.380
0.320
0.360
0.359
2,596,000
Jun 5, 2026
0.355
0.375
0.340
0.345
0.344
600,000
Jun 4, 2026
0.360
0.360
0.340
0.355
0.354
316,000
Jun 3, 2026
0.385
0.385
0.360
0.360
0.359
1,228,000
Jun 2, 2026
0.350
0.385
0.335
0.385
0.383
2,367,000
Jun 1, 2026
0.410
0.430
0.320
0.335
0.334
24,140,000
May 29, 2026
0.450
0.450
0.390
0.400
0.398
5,924,000
May 28, 2026
0.475
0.475
0.420
0.465
0.463
3,636,000
May 27, 2026
0.485
0.510
0.475
0.475
0.473
3,492,000
May 26, 2026
0.450
0.520
0.435
0.495
0.493
4,356,000
May 22, 2026
0.510
0.510
0.445
0.460
0.458
5,120,000
May 21, 2026
0.580
0.590
0.400
0.540
0.538
5,328,000
May 20, 2026
0.590
0.610
0.560
0.580
0.578
2,584,000
May 19, 2026
0.600
0.610
0.580
0.580
0.578
420,000
May 18, 2026
0.570
0.630
0.570
0.600
0.598
960,000
May 15, 2026
0.650
0.650
0.590
0.590
0.588
2,952,000
May 14, 2026
0.680
0.690
0.610
0.640
0.637
3,516,000
May 13, 2026
0.670
0.740
0.630
0.680
0.677
5,112,000
May 12, 2026
0.650
0.670
0.600
0.630
0.628
3,112,000
May 11, 2026
0.650
0.660
0.620
0.650
0.647
1,428,000
May 8, 2026
0.650
0.650
0.630
0.650
0.647
196,000
May 7, 2026
0.680
0.680
0.620
0.650
0.647
2,440,000
May 6, 2026
0.600
0.650
0.590
0.650
0.647
1,605,900
May 5, 2026
0.580
0.670
0.560
0.610
0.608
3,644,000
May 4, 2026
0.540
0.580
0.520
0.570
0.568
1,072,000
Apr 30, 2026
0.560
0.560
0.530
0.540
0.538
1,040,000
Apr 29, 2026
0.550
0.560
0.510
0.550
0.548
1,384,000
Apr 28, 2026
0.540
0.550
0.500
0.520
0.518
3,456,000
Apr 27, 2026
0.590
0.620
0.500
0.550
0.548
7,568,000
Apr 24, 2026
0.740
0.740
0.500
0.550
0.548
12,868,000
Apr 23, 2026
0.800
0.820
0.690
0.740
0.737
10,352,000
Apr 22, 2026
0.680
0.780
0.680
0.780
0.777
5,980,000
Apr 21, 2026
0.660
0.700
0.640
0.670
0.667
4,120,000
Apr 20, 2026
0.600
0.670
0.590
0.670
0.667
9,372,000
Apr 17, 2026
0.550
0.610
0.550
0.590
0.588
8,424,000
Apr 16, 2026
0.475
0.560
0.470
0.550
0.548
7,104,000
Apr 15, 2026
0.415
0.480
0.410
0.475
0.473
2,784,000
Apr 14, 2026
0.450
0.495
0.395
0.415
0.413
7,340,000
Apr 13, 2026
0.350
0.460
0.350
0.450
0.448
7,248,000
Apr 10, 2026
0.350
0.355
0.345
0.350
0.349
692,000
Apr 9, 2026
0.325
0.360
0.325
0.350
0.349
3,992,000
Apr 8, 2026
0.320
0.325
0.315
0.325
0.324
1,676,000
Apr 2, 2026
0.315
0.320
0.300
0.320
0.319
1,264,000
Apr 1, 2026
0.340
0.340
0.300
0.305
0.304
8,136,000
Mar 31, 2026
0.335
0.360
0.330
0.340
0.339
1,776,000
Mar 30, 2026
0.355
0.355
0.320
0.325
0.324
7,240,000
Mar 27, 2026
0.345
0.380
0.330
0.365
0.364
5,138,000
Mar 26, 2026
0.330
0.355
0.315
0.345
0.344
6,512,000
Mar 25, 2026
0.270
0.355
0.270
0.330
0.329
20,472,000
Mar 24, 2026
0.260
0.265
0.250
0.265
0.264
1,068,000
Mar 23, 2026
0.270
0.280
0.260
0.270
0.269
3,240,000
Mar 20, 2026
0.250
0.270
0.250
0.270
0.269
5,988,000
Mar 19, 2026
0.241
0.250
0.231
0.250
0.249
3,368,000
Mar 18, 2026
0.248
0.270
0.235
0.241
0.240
9,866,000
Mar 17, 2026
0.200
0.249
0.197
0.248
0.247
26,148,000
Mar 16, 2026
0.186
0.207
0.186
0.205
0.204
5,332,000
Mar 13, 2026
0.185
0.192
0.182
0.188
0.187
1,348,000
Mar 12, 2026
0.200
0.201
0.187
0.187
0.186
1,340,000
Mar 11, 2026
0.195
0.205
0.195
0.205
0.204
664,000
Mar 10, 2026
0.200
0.200
0.200
0.200
0.199
-
Mar 9, 2026
0.204
0.209
0.195
0.200
0.199
720,000
Mar 6, 2026
0.213
0.213
0.213
0.213
0.212
-
Mar 5, 2026
0.205
0.213
0.200
0.212
0.211
864,000
Mar 4, 2026
0.201
0.212
0.201
0.212
0.211
100,000
Mar 3, 2026
0.212
0.213
0.212
0.212
0.211
12,000
Mar 2, 2026
0.210
0.210
0.210
0.210
0.209
-
Feb 27, 2026
0.213
0.213
0.204
0.213
0.212
852,000
Feb 26, 2026
0.211
0.222
0.210
0.212
0.211
1,628,000
Feb 25, 2026
0.218
0.218
0.218
0.218
0.217
100,000
Feb 24, 2026
0.210
0.218
0.209
0.218
0.217
180,000
Feb 23, 2026
0.218
0.218
0.217
0.218
0.217
16,000
Feb 20, 2026
0.218
0.218
0.218
0.218
0.217
-
Feb 16, 2026
0.216
0.216
0.216
0.216
0.215
-
Feb 13, 2026
0.216
0.216
0.216
0.216
0.215
-
Feb 12, 2026
0.206
0.216
0.206
0.216
0.215
504,000
Feb 11, 2026
0.221
0.221
0.207
0.219
0.218
132,000
Feb 10, 2026
0.223
0.223
0.223
0.222
0.221
8,000
Feb 9, 2026
0.209
0.209
0.209
0.209
0.208
40,000
Feb 6, 2026
0.209
0.209
0.209
0.209
0.208
-
Feb 5, 2026
0.210
0.210
0.210
0.210
0.209
24,000
Feb 4, 2026
0.210
0.210
0.210
0.210
0.209
-
Feb 3, 2026
0.210
0.210
0.208
0.210
0.209
448,000
Feb 2, 2026
0.211
0.211
0.193
0.211
0.210
324,000
Jan 30, 2026
0.211
0.211
0.211
0.211
0.210
-
Jan 29, 2026
0.207
0.213
0.207
0.212
0.211
5,212,000
Jan 28, 2026
0.206
0.207
0.200
0.207
0.206
568,000
Jan 27, 2026
0.208
0.209
0.201
0.207
0.206
864,000
Jan 26, 2026
0.208
0.213
0.181
0.208
0.207
484,000
Jan 23, 2026
0.210
0.215
0.210
0.215
0.214
40,000
Jan 22, 2026
0.215
0.215
0.210
0.215
0.214
360,000
Jan 21, 2026
0.215
0.215
0.214
0.215
0.214
288,000
Jan 20, 2026
0.225
0.225
0.215
0.215
0.214
228,000
Jan 19, 2026
0.225
0.227
0.218
0.225
0.224
280,000
Jan 16, 2026
0.227
0.227
0.225
0.226
0.225
976,000
Jan 15, 2026
0.220
0.227
0.218
0.227
0.226
2,176,000
Jan 14, 2026
0.226
0.226
0.219
0.223
0.222
476,000
Jan 13, 2026
0.224
0.224
0.216
0.223
0.222
76,000
Jan 12, 2026
0.236
0.236
0.221
0.223
0.222
5,368,000
Jan 9, 2026
0.239
0.239
0.233
0.236
0.235
592,000
Jan 8, 2026
0.239
0.239
0.239
0.239
0.238
-
Jan 7, 2026
0.237
0.239
0.235
0.239
0.238
208,000
Jan 6, 2026
0.238
0.239
0.237
0.239
0.238
244,000
Jan 5, 2026
0.240
0.240
0.238
0.239
0.238
700,000
Jan 2, 2026
0.243
0.243
0.238
0.239
0.238
324,000
Dec 31, 2025
0.242
0.242
0.242
0.242
0.241
-
Dec 30, 2025
0.238
0.238
0.237
0.237
0.236
49,000
Dec 29, 2025
0.244
0.246
0.242
0.242
0.241
549,000
Dec 24, 2025
0.241
0.241
0.241
0.241
0.240
-
Dec 23, 2025
0.241
0.241
0.241
0.241
0.240
-
Dec 22, 2025
0.246
0.246
0.233
0.236
0.235
692,000
Dec 19, 2025
0.240
0.250
0.240
0.246
0.245
628,000
Dec 18, 2025
0.240
0.240
0.240
0.240
0.239
-
Dec 17, 2025
0.240
0.242
0.240
0.242
0.241
180,000
Dec 16, 2025
0.245
0.250
0.240
0.240
0.239
1,096,000
Dec 15, 2025
0.238
0.241
0.238
0.241
0.240
764,000
Dec 12, 2025
0.231
0.239
0.231
0.238
0.237
88,000
Dec 11, 2025
0.230
0.230
0.230
0.230
0.229
628,000
Dec 10, 2025
0.229
0.230
0.229
0.230
0.229
380,000
Dec 9, 2025
0.225
0.229
0.221
0.229
0.228
572,000
Dec 8, 2025
0.230
0.235
0.225
0.230
0.229
1,872,000
Dec 5, 2025
0.230
0.238
0.230
0.236
0.235
776,000
Dec 4, 2025
0.232
0.239
0.231
0.238
0.237
464,000
Dec 3, 2025
0.240
0.240
0.234
0.239
0.238
64,000
Dec 2, 2025
0.241
0.241
0.233
0.240
0.239
1,296,000
Dec 1, 2025
0.235
0.241
0.235
0.241
0.240
484,000
Nov 28, 2025
0.235
0.245
0.235
0.245
0.244
60,000
Nov 27, 2025
0.245
0.245
0.245
0.245
0.244
-
Nov 26, 2025
0.244
0.244
0.244
0.244
0.243
8,000
Nov 25, 2025
0.235
0.244
0.230
0.244
0.243
272,000
Nov 24, 2025
0.245
0.245
0.230
0.235
0.234
636,000
Nov 21, 2025
0.245
0.245
0.245
0.245
0.244
-
Nov 20, 2025
0.245
0.245
0.245
0.245
0.244
-
Nov 19, 2025
0.238
0.245
0.236
0.245
0.244
500,000
Nov 18, 2025
0.237
0.239
0.233
0.238
0.237
436,000
Nov 17, 2025
0.237
0.239
0.232
0.237
0.236
556,000
Nov 14, 2025
0.241
0.244
0.236
0.239
0.238
916,000
Nov 13, 2025
0.241
0.255
0.238
0.241
0.240
5,112,000
Nov 12, 2025
0.250
0.250
0.238
0.240
0.239
2,456,000
Nov 11, 2025
0.285
0.290
0.249
0.250
0.249
7,632,000
Nov 10, 2025
0.214
0.285
0.213
0.280
0.279
31,252,000
Nov 7, 2025
0.198
0.217
0.198
0.214
0.213
3,248,000
Nov 6, 2025
0.197
0.197
0.197
0.197
0.196
52,000
Nov 5, 2025
0.194
0.194
0.194
0.194
0.193
-
Nov 4, 2025
0.191
0.195
0.190
0.194
0.193
124,000
Nov 3, 2025
0.195
0.195
0.195
0.195
0.194
-
Oct 31, 2025
0.194
0.197
0.190
0.197
0.196
308,000
Oct 30, 2025
0.191
0.195
0.191
0.194
0.193
716,000
