Tong Tong AI Social Group Limited 0628
HKEX · Hong Kong SAR China · Finance
HKD 0.2650-0.02 (-5.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.26 | -5.36% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 6.88M |
| 2026-09-30 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 7.01M |
| 2026-09-29 | HKD 0.29 | -1.69% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 5.79M |
| 2026-09-28 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 |
| 5.27M |
| 2026-09-25 | HKD 0.30 | +9.09% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 8.20M |
| 2026-09-24 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.30 | HKD 0.26 | 5.87M |
| 2026-09-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 5.86M |
| 2026-09-22 | HKD 0.28 | +3.77% | HKD 0.28 | HKD 0.33 | HKD 0.27 | 10.57M |
| 2026-09-21 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 6.30M |
| 2026-09-18 | HKD 0.26 | +6.00% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 7.49M |
| 2026-09-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 6.64M |
| 2026-09-16 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 8.25M |
| 2026-09-15 | HKD 0.26 | +6.56% | HKD 0.24 | HKD 0.27 | HKD 0.24 | 14.40M |
| 2026-09-14 | HKD 0.24 | -4.31% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 13.77M |
| 2026-09-11 | HKD 0.25 | -19.05% | HKD 0.31 | HKD 0.31 | HKD 0.25 | 21.62M |
| 2026-09-10 | HKD 0.31 | +5.00% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 11.60M |
| 2026-09-09 | HKD 0.30 | -10.45% | HKD 0.33 | HKD 0.34 | HKD 0.30 | 22.59M |
| 2026-09-08 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 18.91M |
| 2026-09-07 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 24.46M |
| 2026-09-04 | HKD 0.34 | +9.52% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 22.01M |
| 2026-09-03 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.34 | HKD 0.30 | 19.95M |
| 2026-09-02 | HKD 0.31 | +6.90% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 21.88M |
| 2026-09-01 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 24.54M |
| 2026-08-31 | HKD 0.29 | -7.81% | HKD 0.32 | HKD 0.33 | HKD 0.29 | 21.73M |
| 2026-08-28 | HKD 0.32 | -7.25% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 21.85M |
| 2026-08-27 | HKD 0.34 | -5.48% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 21.56M |
| 2026-08-26 | HKD 0.37 | -5.19% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 20.82M |
| 2026-08-25 | HKD 0.38 | -8.33% | HKD 0.43 | HKD 0.43 | HKD 0.38 | 18.43M |
| 2026-08-24 | HKD 0.42 | +20.00% | HKD 0.35 | HKD 0.42 | HKD 0.35 | 27.20M |
| 2026-08-21 | HKD 0.35 | -4.11% | HKD 0.39 | HKD 0.39 | HKD 0.34 | 20.58M |
| 2026-08-20 | HKD 0.37 | -10.98% | HKD 0.44 | HKD 0.44 | HKD 0.36 | 22.52M |
| 2026-08-19 | HKD 0.41 | +18.84% | HKD 0.34 | HKD 0.43 | HKD 0.34 | 27.81M |
| 2026-08-18 | HKD 0.34 | +7.81% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 15.37M |
| 2026-08-17 | HKD 0.32 | +3.23% | HKD 0.31 | HKD 0.33 | HKD 0.29 | 17.51M |
| 2026-08-14 | HKD 0.31 | +3.33% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 14.55M |
| 2026-08-13 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 17.06M |
| 2026-08-12 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 15.97M |
| 2026-08-11 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 16.37M |
| 2026-08-10 | HKD 0.30 | -10.45% | HKD 0.33 | HKD 0.33 | HKD 0.30 | 15.89M |
| 2026-08-07 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 17.32M |
| 2026-08-06 | HKD 0.33 | -8.33% | HKD 0.36 | HKD 0.36 | HKD 0.31 | 15.07M |
| 2026-08-05 | HKD 0.36 | +9.09% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 40.65M |
| 2026-08-04 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 42.83M |
| 2026-08-03 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 40.27M |
| 2026-07-31 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.31 | 40.10M |
| 2026-07-30 | HKD 0.34 | +6.25% | HKD 0.31 | HKD 0.34 | HKD 0.30 | 38.44M |
| 2026-07-29 | HKD 0.32 | +10.34% | HKD 0.31 | HKD 0.32 | HKD 0.28 | 45.94M |
| 2026-07-28 | HKD 0.29 | -10.77% | HKD 0.32 | HKD 0.34 | HKD 0.27 | 46.83M |
| 2026-07-27 | HKD 0.32 | +14.04% | HKD 0.28 | HKD 0.32 | HKD 0.27 | 53.09M |
| 2026-07-24 | HKD 0.28 | +3.64% | HKD 0.25 | HKD 0.31 | HKD 0.25 | 47.29M |
| 2026-07-23 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 57.23M |
| 2026-07-22 | HKD 0.26 | +6.00% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 49.76M |
| 2026-07-21 | HKD 0.25 | +4.60% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 52.51M |
| 2026-07-20 | HKD 0.24 | -1.24% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 47.80M |
| 2026-07-17 | HKD 0.24 | -3.20% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 63.15M |
| 2026-07-16 | HKD 0.25 | +1.63% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 58.33M |
| 2026-07-15 | HKD 0.25 | -12.14% | HKD 0.28 | HKD 0.28 | HKD 0.23 | 47.64M |
| 2026-07-14 | HKD 0.28 | +3.70% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 46.20M |
| 2026-07-13 | HKD 0.27 | -10.00% | HKD 0.30 | HKD 0.32 | HKD 0.27 | 43.47M |
| 2026-07-10 | HKD 0.30 | +15.38% | HKD 0.26 | HKD 0.30 | HKD 0.25 | 53.57M |
| 2026-07-09 | HKD 0.26 | +8.33% | HKD 0.24 | HKD 0.28 | HKD 0.22 | 50.12M |
| 2026-07-08 | HKD 0.24 | +4.35% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 57.30M |
| 2026-07-07 | HKD 0.23 | +5.02% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 74.17M |
| 2026-07-06 | HKD 0.22 | -33.64% | HKD 0.33 | HKD 0.33 | HKD 0.22 | 48.00M |
| 2026-07-03 | HKD 0.33 | -17.50% | HKD 0.41 | HKD 0.41 | HKD 0.28 | 43.36M |
| 2026-07-02 | HKD 0.40 | +14.29% | HKD 0.38 | HKD 0.40 | HKD 0.34 | 49.78M |
| 2026-06-30 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 41.28M |
| 2026-06-29 | HKD 0.35 | +4.41% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 41.63M |
| 2026-06-26 | HKD 0.34 | -2.86% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 46.10M |
| 2026-06-25 | HKD 0.35 | +2.94% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 43.41M |
| 2026-06-24 | HKD 0.34 | -2.86% | HKD 0.37 | HKD 0.37 | HKD 0.33 | 43.78M |
| 2026-06-23 | HKD 0.35 | 0.00% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 43.34M |
| 2026-06-22 | HKD 0.35 | -4.11% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 40.85M |
| 2026-06-18 | HKD 0.37 | -5.19% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 38.69M |
| 2026-06-17 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 37.75M |
| 2026-06-16 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.45 | HKD 0.39 | 43.44M |
| 2026-06-15 | HKD 0.41 | -1.22% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 35.08M |
| 2026-06-12 | HKD 0.41 | -4.65% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 34.14M |
| 2026-06-11 | HKD 0.43 | -3.37% | HKD 0.46 | HKD 0.46 | HKD 0.42 | 33.48M |
| 2026-06-10 | HKD 0.44 | -4.30% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 35.10M |
| 2026-06-09 | HKD 0.47 | +2.20% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 31.92M |
| 2026-06-08 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 34.01M |
| 2026-06-05 | HKD 0.46 | -4.17% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 33.37M |
| 2026-06-04 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 34.90M |
| 2026-06-03 | HKD 0.49 | +2.08% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 41.85M |
| 2026-06-02 | HKD 0.48 | +3.23% | HKD 0.47 | HKD 0.48 | HKD 0.44 | 44.94M |
| 2026-06-01 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.49 | HKD 0.46 | 42.16M |
| 2026-05-29 | HKD 0.47 | -4.08% | HKD 0.49 | HKD 0.50 | HKD 0.44 | 43.51M |
| 2026-05-28 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 41.84M |
| 2026-05-27 | HKD 0.49 | -8.49% | HKD 0.53 | HKD 0.53 | HKD 0.49 | 39.99M |