HKSE - Delayed Quote
HKD
Time Interconnect Technology Limited (1729.HK)
12.290
+0.500
(+4.24%)
As of 11:28:15 AM GMT+8. Market Open.
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
Nov 2, 2026
11.790
12.440
11.780
12.420
12.420
6,190,000
Oct 30, 2026
11.850
11.990
11.250
11.790
11.790
16,267,562
Oct 29, 2026
13.470
13.470
12.000
12.140
12.140
22,383,853
Oct 28, 2026
12.280
13.710
12.120
13.470
13.470
22,738,328
Oct 27, 2026
12.500
12.800
11.680
11.800
11.800
12,599,617
Oct 26, 2026
12.510
12.510
11.710
12.130
12.130
13,845,690
Oct 23, 2026
12.150
12.570
11.370
12.510
12.510
20,503,963
Oct 22, 2026
13.160
13.160
12.080
12.150
12.150
13,192,327
Oct 21, 2026
13.300
13.730
13.080
13.160
13.160
9,376,731
Oct 20, 2026
13.000
13.390
12.550
13.020
13.020
9,082,742
Oct 16, 2026
12.760
13.190
12.720
12.920
12.920
10,245,872
Oct 15, 2026
13.550
13.550
12.440
12.590
12.590
25,196,982
Oct 14, 2026
14.000
14.230
13.690
13.820
13.820
11,099,000
Oct 13, 2026
14.200
14.270
13.560
13.960
13.960
19,827,678
Oct 12, 2026
15.300
15.370
14.080
14.350
14.350
18,285,529
Oct 9, 2026
15.520
15.520
14.500
15.290
15.290
22,707,075
Oct 8, 2026
16.270
16.970
15.330
15.520
15.520
17,639,052
Oct 7, 2026
16.240
16.540
16.030
16.160
16.160
2,629,016
Oct 6, 2026
16.810
16.810
15.940
16.240
16.240
3,747,233
Oct 5, 2026
16.480
16.790
16.400
16.610
16.610
2,729,000
Oct 2, 2026
16.610
16.800
15.940
16.420
16.420
4,701,150
Sep 30, 2026
17.000
17.000
16.130
16.600
16.600
6,843,097
Sep 29, 2026
16.350
16.530
16.000
16.430
16.430
7,179,000
Sep 28, 2026
17.320
17.620
15.960
16.340
16.340
14,994,471
Sep 25, 2026
17.560
17.560
16.870
17.320
17.320
1,733,000
Sep 24, 2026
18.280
18.280
17.420
17.580
17.580
7,323,071
Sep 23, 2026
19.130
19.130
18.040
18.280
18.280
6,766,313
Sep 22, 2026
18.880
19.520
18.660
18.820
18.820
14,193,368
Sep 21, 2026
18.650
18.940
18.270
18.640
18.640
7,051,000
Sep 18, 2026
17.800
18.310
17.360
18.240
18.240
17,814,000
Sep 17, 2026
18.610
18.790
17.360
17.450
17.450
13,414,549
Sep 16, 2026
17.600
18.530
17.090
18.340
18.340
13,047,297
Sep 15, 2026
17.780
17.840
17.200
17.300
17.300
7,807,500
Sep 14, 2026
18.090
18.090
17.280
17.780
17.780
8,654,000
Sep 11, 2026
19.120
19.120
17.700
18.290
18.290
15,289,726
Sep 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
19.210
19.940
18.940
19.150
19.150
17,476,000
Sep 9, 2026
18.490
19.380
18.450
19.250
19.190
24,157,000
Sep 8, 2026
18.710
18.980
17.850
17.920
17.864
17,804,000
Sep 7, 2026
17.080
18.660
17.080
18.500
18.442
21,024,905
Sep 4, 2026
17.440
17.640
16.530
16.680
16.628
7,033,959
Sep 3, 2026
17.460
17.460
16.860
17.240
17.186
5,832,000
Sep 2, 2026
17.230
17.470
16.760
17.360
17.306
7,269,000
Sep 1, 2026
18.210
18.210
17.080
17.290
17.236
11,998,256
Aug 31, 2026
17.000
18.160
16.730
17.880
17.824
32,123,096
Aug 28, 2026
16.390
17.170
16.390
16.720
16.668
9,250,459
Aug 27, 2026
15.800
16.600
15.700
16.380
16.329
8,840,549
Aug 26, 2026
15.500
15.750
15.200
15.400
15.352
3,256,228
Aug 25, 2026
14.900
15.490
14.700
15.400
15.352
5,692,819
Aug 24, 2026
15.250
15.680
14.740
14.980
14.933
6,760,604
Aug 21, 2026
15.240
15.700
14.930
15.250
15.202
6,292,000
Aug 20, 2026
15.000
15.630
14.880
15.110
15.063
10,301,899
Aug 19, 2026
16.300
16.300
14.850
15.000
14.953
24,207,108
Aug 18, 2026
17.200
17.680
16.870
16.930
16.877
11,921,924
Aug 17, 2026
16.580
17.680
16.580
17.300
17.246
15,560,800
Aug 14, 2026
16.720
16.990
16.430
16.540
16.488
6,413,192
Aug 13, 2026
16.890
17.300
16.480
16.720
16.668
12,582,500
Aug 12, 2026
15.530
16.590
15.350
16.500
16.449
15,614,600
Aug 11, 2026
15.200
15.520
14.890
15.430
15.382
5,400,220
Aug 10, 2026
15.590
15.900
15.090
15.500
15.452
6,550,000
Aug 7, 2026
14.600
15.490
14.130
15.340
15.292
18,082,320
Aug 6, 2026
14.160
14.950
14.100
14.440
14.395
12,307,100
Aug 5, 2026
14.100
14.880
13.540
14.710
14.664
21,004,100
Aug 4, 2026
13.650
14.910
13.620
14.780
14.734
18,869,000
Aug 3, 2026
13.350
13.750
13.020
13.460
13.418
8,926,139
Jul 31, 2026
13.690
13.960
13.110
13.190
13.149
18,780,994
Jul 30, 2026
12.830
12.970
11.950
12.000
11.963
21,292,408
Jul 29, 2026
12.870
12.950
12.430
12.830
12.790
16,349,657
Jul 28, 2026
14.720
14.770
12.630
12.830
12.790
26,976,460
Jul 27, 2026
15.600
15.600
14.610
15.070
15.023
14,147,331
Jul 24, 2026
15.320
15.510
14.830
15.320
15.272
10,098,925
Jul 23, 2026
16.300
16.330
15.500
15.550
15.502
7,864,500
Jul 22, 2026
16.340
16.850
15.750
15.800
15.751
17,357,798
Jul 21, 2026
14.780
16.650
14.300
16.340
16.289
25,162,570
Jul 20, 2026
14.280
14.970
14.200
14.450
14.405
11,984,372
Jul 17, 2026
14.980
14.980
13.640
14.100
14.056
21,687,865
Jul 16, 2026
16.160
16.160
15.080
15.250
15.202
16,194,030
Jul 15, 2026
16.580
16.800
15.770
16.580
16.528
14,495,000
Jul 14, 2026
15.820
16.250
15.130
16.060
16.010
13,029,631
Jul 13, 2026
15.930
16.990
15.600
15.940
15.890
18,314,950
Jul 10, 2026
17.140
17.680
15.900
15.930
15.880
26,262,130
Jul 9, 2026
15.500
17.050
15.040
16.800
16.748
42,896,470
Jul 8, 2026
15.200
15.770
14.520
15.050
15.003
30,356,859
Jul 7, 2026
14.500
14.750
13.880
13.950
13.907
17,145,669
Jul 6, 2026
15.550
15.680
14.300
14.500
14.455
15,012,000
Jul 3, 2026
14.700
15.720
14.530
15.390
15.342
10,579,243
Jul 2, 2026
16.070
16.590
14.520
14.700
14.654
29,892,292
Jun 30, 2026
16.800
17.590
16.710
16.920
16.867
10,081,601
Jun 29, 2026
17.860
17.860
16.370
16.770
16.718
24,160,000
Jun 26, 2026
19.630
19.630
17.380
17.860
17.804
27,988,491
Jun 25, 2026
19.500
20.020
18.660
19.630
19.569
17,876,770
Jun 24, 2026
19.350
19.880
18.800
19.270
19.210
9,632,175
Jun 23, 2026
20.900
20.980
19.160
19.380
19.320
15,467,000
Jun 22, 2026
19.530
21.120
19.530
20.700
20.635
33,934,000
Jun 18, 2026
19.690
20.040
18.800
19.050
18.991
20,702,368
Jun 17, 2026
19.500
20.480
19.320
20.120
20.057
26,598,691
Jun 16, 2026
19.510
20.580
19.090
19.540
19.479
30,305,860
Jun 15, 2026
16.400
19.600
16.220
19.420
19.359
41,928,460
Jun 12, 2026
16.300
16.460
15.540
15.930
15.880
12,167,788
Jun 11, 2026
16.900
16.900
15.400
15.990
15.940
18,346,057
Jun 10, 2026
17.350
17.350
16.030
16.490
16.439
15,734,556
Jun 9, 2026
17.170
18.080
16.880
17.710
17.655
10,961,876
Jun 8, 2026
17.600
17.660
16.600
16.770
16.718
16,588,484
Jun 5, 2026
18.700
19.100
17.890
18.030
17.974
13,211,280
Jun 4, 2026
18.800
18.880
18.300
18.650
18.592
6,276,560
Jun 3, 2026
19.100
19.680
18.470
19.020
18.961
10,835,799
Jun 2, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
18.800
18.930
17.760
18.650
18.592
10,562,780
Jun 1, 2026
19.500
19.880
18.660
18.800
18.717
9,310,200
May 29, 2026
19.260
19.700
18.580
19.220
19.136
15,884,806
May 28, 2026
18.800
18.970
18.130
18.840
18.757
7,079,801
May 27, 2026
19.110
19.260
18.280
18.430
18.349
13,025,619
May 26, 2026
20.200
20.320
18.810
19.090
19.006
14,813,558
May 22, 2026
18.600
19.980
18.600
19.920
19.833
15,872,386
May 21, 2026
20.080
20.400
18.360
18.540
18.459
17,589,332
May 20, 2026
19.650
19.820
19.090
19.440
19.355
18,026,260
May 19, 2026
20.000
20.280
19.020
19.870
19.783
15,652,068
May 18, 2026
20.200
20.740
20.020
20.300
20.211
18,311,329
May 15, 2026
21.080
21.080
20.120
20.560
20.470
18,699,763
May 14, 2026
21.720
21.740
20.760
20.940
20.848
22,078,000
May 13, 2026
21.840
21.880
20.920
21.720
21.625
32,528,317
May 12, 2026
23.520
23.520
21.220
21.880
21.784
57,048,621
May 11, 2026
23.300
24.700
22.620
24.300
24.193
26,244,000
May 8, 2026
22.240
22.840
22.080
22.700
22.600
8,047,000
May 7, 2026
22.520
23.480
22.100
23.080
22.979
16,614,400
May 6, 2026
21.500
23.420
21.500
22.080
21.983
14,709,425
May 5, 2026
21.520
22.120
20.740
22.120
22.023
3,842,000
May 4, 2026
21.000
21.840
20.900
21.620
21.525
4,211,428
Apr 30, 2026
22.260
22.320
20.400
20.660
20.569
13,365,094
Apr 29, 2026
21.780
22.360
20.980
21.900
21.804
5,820,000
Apr 28, 2026
22.500
22.500
21.300
21.400
21.306
6,329,946
Apr 27, 2026
22.000
23.240
22.000
22.660
22.561
9,485,000
Apr 24, 2026
23.040
23.040
21.400
21.780
21.684
16,819,000
Apr 23, 2026
22.480
23.540
22.200
23.040
22.939
21,449,388
Apr 22, 2026
22.200
22.600
21.240
22.260
22.162
15,285,776
Apr 21, 2026
22.400
22.400
21.320
21.880
21.784
13,809,200
Apr 20, 2026
21.160
22.420
20.840
21.820
21.724
22,427,774
Apr 17, 2026
19.720
21.260
19.700
21.040
20.948
27,624,500
Apr 16, 2026
18.220
19.720
17.710
19.710
19.623
15,399,848
Apr 15, 2026
18.700
19.080
17.820
17.980
17.901
13,662,664
Apr 14, 2026
19.480
19.680
18.530
18.630
18.548
16,491,832
Apr 13, 2026
19.500
19.590
18.540
19.350
19.265
16,063,801
Apr 10, 2026
19.420
19.810
18.940
19.720
19.633
23,629,100
Apr 9, 2026
17.900
19.550
17.300
19.100
19.016
34,199,046
Apr 8, 2026
16.070
17.920
15.960
17.900
17.821
51,554,600
Apr 2, 2026
16.290
16.290
14.950
15.000
14.934
20,758,000
Apr 1, 2026
16.300
16.520
15.420
16.290
16.218
15,395,120
Mar 31, 2026
15.960
16.490
15.400
15.450
15.382
10,367,009
Mar 30, 2026
15.800
16.220
15.250
15.990
15.920
10,069,086
Mar 27, 2026
16.570
16.780
15.770
16.040
15.970
7,134,000
Mar 26, 2026
16.860
17.150
16.360
16.570
16.497
8,662,000
Mar 25, 2026
15.600
17.250
15.600
16.930
16.856
23,338,000
Mar 24, 2026
14.530
15.260
14.130
15.140
15.074
10,257,000
Mar 23, 2026
15.380
15.560
14.070
14.240
14.177
22,697,300
Mar 20, 2026
16.300
16.540
15.600
15.770
15.701
8,427,000
Mar 19, 2026
16.030
16.600
15.830
15.910
15.840
6,354,000
Mar 18, 2026
15.600
16.630
15.600
16.480
16.408
8,874,253
Mar 17, 2026
16.300
16.650
15.400
15.500
15.432
11,771,000
Mar 16, 2026
16.200
16.230
15.600
15.980
15.910
12,101,500
Mar 13, 2026
16.100
16.570
15.610
16.100
16.029
11,325,398
Mar 12, 2026
16.600
17.250
15.860
16.270
16.199
15,009,000
Mar 11, 2026
17.000
17.710
16.570
16.890
16.816
12,603,500
Mar 10, 2026
16.000
16.880
15.920
16.780
16.706
18,277,372
Mar 9, 2026
16.000
16.000
15.000
15.340
15.273
29,069,400
Mar 6, 2026
16.980
17.070
16.100
16.470
16.398
14,586,100
Mar 5, 2026
17.410
17.780
16.910
17.080
17.005
10,509,100
Mar 4, 2026
17.120
17.330
16.220
16.570
16.497
16,169,609
Mar 3, 2026
19.500
19.540
17.020
17.260
17.184
27,451,000
Mar 2, 2026
18.730
20.160
18.330
19.060
18.976
18,456,753
Feb 27, 2026
19.800
19.800
18.610
19.500
19.414
18,224,069
Feb 26, 2026
19.980
20.680
19.630
20.100
20.012
20,617,000
Feb 25, 2026
18.020
19.770
17.990
19.770
19.683
41,392,100
Feb 24, 2026
16.950
18.030
16.590
17.940
17.861
25,358,409
Feb 23, 2026
16.150
17.660
16.150
16.950
16.876
15,748,200
Feb 20, 2026
16.350
16.580
15.900
16.100
16.029
12,180,069
Feb 16, 2026
16.490
16.490
16.490
16.490
16.418
-
Feb 13, 2026
18.120
18.270
16.950
17.090
17.015
27,748,085
Feb 12, 2026
17.250
18.630
17.050
18.580
18.498
38,210,696
Feb 11, 2026
17.900
17.900
16.600
17.250
17.174
22,030,400
Feb 10, 2026
17.600
18.250
15.640
17.900
17.821
63,872,547
Feb 9, 2026
16.600
18.160
16.600
17.900
17.821
21,884,686
Feb 6, 2026
16.300
16.880
16.150
16.360
16.288
7,251,077
Feb 5, 2026
17.800
17.850
16.040
16.930
16.856
14,977,047
Feb 4, 2026
17.260
18.090
16.970
17.610
17.533
19,391,000
Feb 3, 2026
15.560
17.390
15.320
17.270
17.194
27,133,907
Feb 2, 2026
15.840
15.840
14.800
15.320
15.253
12,382,836
Jan 30, 2026
15.020
16.390
14.480
15.500
15.432
22,266,481
Jan 29, 2026
15.590
15.670
14.760
14.820
14.755
7,297,128
Jan 28, 2026
15.500
16.290
15.180
15.300
15.233
14,057,440
Jan 27, 2026
14.600
15.230
14.440
15.000
14.934
7,899,470
Jan 26, 2026
15.680
15.970
14.050
14.600
14.536
18,686,219
Jan 23, 2026
16.780
16.960
15.600
15.680
15.611
9,194,000
Jan 22, 2026
16.500
16.760
15.900
16.700
16.627
7,141,587
Jan 21, 2026
16.100
16.480
15.740
16.250
16.179
3,008,109
Jan 20, 2026
16.750
16.990
16.000
16.110
16.039
5,072,235
Jan 19, 2026
16.280
17.170
15.900
16.750
16.676
15,056,258
Jan 16, 2026
16.320
17.070
16.060
16.280
16.209
11,451,000
Jan 15, 2026
15.000
16.290
14.800
16.050
15.980
13,589,207
Jan 14, 2026
14.880
15.200
14.700
14.740
14.675
7,925,076
Jan 13, 2026
15.300
15.450
14.510
14.680
14.616
10,749,254
Jan 12, 2026
15.740
16.060
14.800
15.190
15.123
13,130,000
Jan 9, 2026
15.500
16.060
15.500
15.720
15.651
4,418,294
Jan 8, 2026
15.860
16.130
15.560
15.780
15.711
4,904,588
Jan 7, 2026
16.000
16.300
15.850
15.850
15.780
5,154,000
Jan 6, 2026
16.860
17.370
15.630
15.960
15.890
16,571,666
Jan 5, 2026
17.700
17.990
16.090
16.850
16.776
17,117,130
Jan 2, 2026
17.300
17.990
16.670
17.680
17.602
3,726,000
Dec 31, 2025
16.920
16.920
16.920
16.920
16.846
-
Dec 30, 2025
17.420
17.420
17.020
17.110
17.035
3,761,000
Dec 29, 2025
17.390
18.400
17.300
17.400
17.324
6,234,600
Dec 24, 2025
17.380
17.380
17.380
17.380
17.304
-
Dec 23, 2025
18.390
18.390
17.350
17.650
17.573
8,061,204
Dec 22, 2025
16.250
18.980
16.250
18.450
18.369
29,841,360
Dec 19, 2025
15.730
16.300
15.500
16.300
16.228
4,173,000
Dec 18, 2025
16.060
16.270
15.350
15.480
15.412
7,597,104
Dec 17, 2025
15.720
16.790
15.620
16.550
16.477
5,176,763
Dec 16, 2025
16.990
16.990
15.650
16.060
15.990
7,891,506
Dec 15, 2025
16.500
17.300
16.400
16.990
16.915
7,667,200
Dec 12, 2025
16.220
17.050
15.900
16.940
16.866
7,923,475
Dec 11, 2025
17.000
17.190
16.000
16.210
16.139
6,595,870
Dec 10, 2025
16.890
16.980
16.350
16.930
16.856
4,764,100
Dec 9, 2025
17.130
17.640
16.480
16.680
16.607
10,642,345
Dec 8, 2025
15.810
17.150
15.700
17.020
16.945
14,666,837
Dec 5, 2025
15.950
16.050
15.500
15.810
15.741
5,550,830
Dec 4, 2025
16.030
16.140
15.520
15.890
15.820
4,161,668
Dec 3, 2025
16.800
16.800
15.850
16.080
16.009
7,127,662
Dec 2, 2025
16.800
16.950
16.220
16.360
16.288
5,340,500
Dec 1, 2025
16.540
16.790
16.090
16.790
16.716
11,226,439
Nov 28, 2025
16.660
16.790
16.180
16.540
16.467
6,933,732
Nov 27, 2025
16.320
17.390
16.010
16.440
16.368
19,911,849
Nov 26, 2025
16.260
16.790
15.850
16.320
16.248
21,485,047
Nov 25, 2025
15.050
17.000
15.050
16.310
16.238
53,674,353
Nov 24, 2025
13.600
14.340
13.250
14.070
14.008
17,359,608
Nov 21, 2025
14.480
14.480
13.120
13.170
13.112
14,598,418
Nov 20, 2025
15.070
15.790
14.650
14.760
14.695
14,162,445
Nov 19, 2025
14.100
15.090
13.940
14.300
14.237
16,761,088
Nov 18, 2025
14.050
14.250
13.550
13.990
13.929
5,740,724
Nov 17, 2025
13.670
14.230
13.500
14.080
14.018
7,683,280
Nov 14, 2025
14.170
14.170
13.430
13.560
13.500
7,465,000
Nov 13, 2025
14.140
14.360
13.790
14.250
14.187
3,520,176
Nov 12, 2025
14.630
14.630
13.740
13.910
13.849
9,934,252
Nov 11, 2025
14.800
15.090
14.260
14.630
14.566
4,783,268
Nov 10, 2025
15.120
15.120
14.170
14.600
14.536
5,539,854
Nov 7, 2025
15.360
15.360
14.510
14.700
14.635
6,047,477
Nov 6, 2025
14.590
15.960
14.380
15.360
15.293
12,987,365
Nov 5, 2025
14.500
14.750
14.000
14.410
14.347
7,682,803
Nov 4, 2025
15.450
15.520
14.430
14.760
14.695
8,928,000
Nov 3, 2025
15.650
15.720
15.000
15.370
15.303
5,629,758
