Techtronic Industries Company Limited (0669.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 105.000 | 106.200 | 102.100 | 105.700 | 105.700 | 6,777,695 |
| May 02, 2024 | 107.000 | 108.100 | 105.500 | 105.800 | 105.800 | 4,459,072 |
| Apr 30, 2024 | 108.600 | 109.800 | 107.500 | 109.400 | 109.400 | 3,098,570 |
| Apr 29, 2024 | 108.800 | 108.800 | 104.700 | 105.400 | 105.400 | 3,526,557 |
| Apr 26, 2024 | 106.000 | 110.500 | 106.000 | 108.800 | 108.800 | 8,350,464 |
| Apr 25, 2024 | 105.800 | 107.300 | 105.000 | 106.500 | 106.500 | 4,322,661 |
| Apr 24, 2024 | 106.700 | 106.900 | 105.000 | 106.700 | 106.700 | 5,934,602 |
| Apr 23, 2024 | 102.900 | 105.200 | 102.900 | 105.000 | 105.000 | 5,647,710 |
| Apr 22, 2024 | 102.000 | 103.800 | 100.300 | 102.800 | 102.800 | 5,882,230 |
| Apr 19, 2024 | 104.000 | 104.800 | 100.700 | 101.500 | 101.500 | 7,815,698 |
| Apr 18, 2024 | 103.400 | 106.400 | 103.100 | 104.100 | 104.100 | 4,738,429 |
| Apr 17, 2024 | 103.600 | 104.600 | 102.000 | 103.400 | 103.400 | 8,136,785 |
| Apr 16, 2024 | 107.900 | 107.900 | 103.300 | 104.200 | 104.200 | 8,280,649 |
| Apr 15, 2024 | 108.200 | 110.200 | 107.600 | 109.000 | 109.000 | 2,727,298 |
| Apr 12, 2024 | 110.300 | 111.600 | 109.400 | 110.800 | 110.800 | 4,761,149 |
| Apr 11, 2024 | 108.400 | 110.400 | 105.700 | 110.200 | 110.200 | 5,648,619 |
| Apr 10, 2024 | 108.900 | 110.100 | 107.800 | 110.100 | 110.100 | 4,128,610 |
| Apr 09, 2024 | 107.800 | 109.400 | 106.800 | 108.900 | 108.900 | 4,099,619 |
| Apr 08, 2024 | 103.000 | 106.800 | 102.800 | 105.900 | 105.900 | 4,726,831 |
| Apr 05, 2024 | 103.100 | 106.000 | 102.600 | 104.500 | 104.500 | 4,161,642 |
| Apr 03, 2024 | 101.800 | 103.400 | 101.600 | 102.500 | 102.500 | 7,756,225 |
| Apr 02, 2024 | 103.100 | 106.300 | 103.100 | 104.800 | 104.800 | 9,764,417 |
| Mar 28, 2024 | 109.100 | 109.800 | 105.400 | 106.100 | 106.100 | 7,699,186 |
| Mar 27, 2024 | 108.000 | 110.000 | 107.600 | 109.100 | 109.100 | 8,524,396 |
| Mar 26, 2024 | 107.600 | 109.600 | 106.000 | 108.000 | 108.000 | 10,002,970 |
| Mar 25, 2024 | 104.500 | 105.400 | 102.700 | 104.700 | 104.700 | 3,569,054 |
| Mar 22, 2024 | 106.200 | 106.900 | 103.200 | 103.900 | 103.900 | 5,262,944 |
| Mar 21, 2024 | 104.000 | 105.400 | 102.800 | 104.500 | 104.500 | 6,795,744 |
| Mar 20, 2024 | 102.100 | 103.500 | 100.400 | 101.300 | 101.300 | 7,707,596 |
| Mar 19, 2024 | 101.900 | 103.300 | 99.850 | 102.100 | 102.100 | 6,474,938 |
| Mar 18, 2024 | 103.000 | 104.300 | 101.900 | 102.600 | 102.600 | 6,959,042 |
| Mar 15, 2024 | 100.000 | 103.200 | 99.750 | 102.500 | 102.500 | 11,311,350 |
| Mar 14, 2024 | 99.800 | 102.500 | 99.800 | 100.300 | 100.300 | 8,649,990 |
| Mar 13, 2024 | 98.150 | 100.300 | 96.600 | 99.350 | 99.350 | 7,812,849 |
| Mar 12, 2024 | 99.550 | 100.500 | 96.900 | 98.400 | 98.400 | 5,603,895 |
| Mar 11, 2024 | 95.600 | 100.000 | 95.100 | 99.550 | 99.550 | 8,498,266 |
| Mar 08, 2024 | 96.950 | 96.950 | 92.500 | 94.400 | 94.400 | 8,581,116 |
| Mar 07, 2024 | 96.850 | 98.000 | 92.500 | 93.650 | 93.650 | 10,003,839 |
| Mar 06, 2024 | 87.250 | 93.400 | 87.050 | 92.250 | 92.250 | 5,628,285 |
| Mar 05, 2024 | 88.250 | 89.800 | 86.150 | 87.250 | 87.250 | 4,289,802 |
| Mar 04, 2024 | 83.550 | 90.500 | 83.550 | 90.450 | 90.450 | 6,361,875 |
| Mar 01, 2024 | 83.650 | 84.000 | 82.100 | 82.550 | 82.550 | 7,263,716 |
| Feb 29, 2024 | 84.000 | 85.300 | 83.250 | 84.750 | 84.750 | 4,527,163 |
| Feb 28, 2024 | 85.000 | 85.150 | 83.000 | 84.050 | 84.050 | 4,255,879 |
| Feb 27, 2024 | 86.650 | 88.750 | 83.600 | 85.000 | 85.000 | 4,737,215 |
| Feb 26, 2024 | 84.650 | 86.800 | 84.450 | 86.650 | 86.650 | 2,950,698 |
| Feb 23, 2024 | 85.500 | 86.550 | 84.500 | 85.450 | 85.450 | 2,039,833 |
| Feb 22, 2024 | 84.400 | 87.400 | 84.000 | 85.500 | 85.500 | 4,250,564 |
| Feb 21, 2024 | 82.750 | 88.800 | 82.450 | 87.000 | 87.000 | 6,100,179 |
| Feb 20, 2024 | 82.050 | 83.100 | 81.100 | 83.100 | 83.100 | 3,199,907 |
| Feb 19, 2024 | 83.550 | 83.700 | 80.400 | 82.350 | 82.350 | 4,811,098 |
| Feb 16, 2024 | 85.400 | 85.400 | 82.850 | 84.700 | 84.700 | 2,340,849 |
| Feb 15, 2024 | 84.400 | 84.700 | 81.750 | 84.450 | 84.450 | 3,256,649 |
| Feb 14, 2024 | 83.950 | 85.600 | 82.450 | 84.600 | 84.600 | 3,547,751 |
| Feb 09, 2024 | 84.250 | 84.250 | 82.550 | 83.050 | 83.050 | 3,917,759 |
| Feb 08, 2024 | 84.750 | 87.450 | 83.800 | 84.250 | 84.250 | 3,547,456 |
| Feb 07, 2024 | 84.000 | 87.000 | 84.000 | 85.900 | 85.900 | 3,071,658 |
| Feb 06, 2024 | 83.150 | 84.900 | 82.600 | 84.200 | 84.200 | 4,130,541 |
| Feb 05, 2024 | 83.950 | 84.700 | 82.400 | 83.900 | 83.900 | 3,156,751 |
| Feb 02, 2024 | 86.750 | 88.150 | 85.500 | 86.100 | 86.100 | 5,076,316 |
| Feb 01, 2024 | 83.050 | 86.950 | 82.500 | 85.050 | 85.050 | 4,471,730 |
| Jan 31, 2024 | 83.450 | 86.050 | 82.300 | 83.200 | 83.200 | 6,765,622 |
| Jan 30, 2024 | 87.400 | 87.400 | 84.350 | 85.250 | 85.250 | 4,531,853 |
| Jan 29, 2024 | 88.900 | 89.150 | 87.350 | 88.700 | 88.700 | 2,398,970 |
| Jan 26, 2024 | 89.000 | 90.900 | 88.550 | 89.000 | 89.000 | 3,060,934 |
| Jan 25, 2024 | 88.600 | 89.650 | 88.000 | 89.000 | 89.000 | 4,436,743 |
| Jan 24, 2024 | 88.300 | 89.400 | 85.800 | 89.200 | 89.200 | 4,894,622 |
| Jan 23, 2024 | 83.700 | 88.550 | 83.550 | 88.300 | 88.300 | 5,808,696 |
| Jan 22, 2024 | 84.650 | 84.900 | 82.200 | 82.400 | 82.400 | 6,477,789 |
| Jan 19, 2024 | 83.100 | 85.150 | 83.100 | 84.650 | 84.650 | 4,725,974 |
| Jan 18, 2024 | 84.100 | 84.800 | 82.750 | 83.100 | 83.100 | 2,953,733 |
| Jan 17, 2024 | 84.300 | 84.400 | 82.800 | 83.500 | 83.500 | 3,888,751 |
| Jan 16, 2024 | 86.200 | 86.300 | 84.250 | 84.700 | 84.700 | 3,643,066 |
| Jan 15, 2024 | 86.000 | 86.500 | 84.250 | 86.300 | 86.300 | 5,489,926 |
| Jan 12, 2024 | 87.000 | 87.000 | 85.850 | 86.300 | 86.300 | 6,304,903 |
| Jan 11, 2024 | 88.700 | 89.200 | 86.750 | 87.000 | 87.000 | 4,310,710 |
| Jan 10, 2024 | 87.000 | 88.600 | 86.700 | 87.900 | 87.900 | 4,820,859 |
| Jan 09, 2024 | 87.100 | 87.250 | 85.750 | 86.050 | 86.050 | 3,473,674 |
| Jan 08, 2024 | 86.000 | 87.150 | 84.550 | 85.150 | 85.150 | 1,977,062 |
| Jan 05, 2024 | 88.450 | 88.450 | 85.550 | 86.800 | 86.800 | 3,411,809 |
| Jan 04, 2024 | 88.900 | 89.000 | 86.350 | 87.650 | 87.650 | 4,552,014 |
| Jan 03, 2024 | 92.000 | 92.250 | 87.250 | 88.900 | 88.900 | 4,803,453 |
| Jan 02, 2024 | 93.050 | 93.750 | 91.750 | 92.700 | 92.700 | 2,347,663 |
| Dec 29, 2023 | 94.200 | 94.200 | 92.100 | 93.050 | 93.050 | 2,634,137 |
| Dec 28, 2023 | 93.100 | 94.800 | 92.600 | 93.500 | 93.500 | 3,331,619 |
| Dec 27, 2023 | 93.100 | 93.600 | 92.000 | 93.100 | 93.100 | 2,398,861 |
| Dec 22, 2023 | 91.600 | 93.800 | 91.000 | 92.500 | 92.500 | 4,559,445 |
| Dec 21, 2023 | 93.550 | 93.550 | 90.400 | 91.300 | 91.300 | 4,169,869 |
| Dec 20, 2023 | 92.650 | 94.450 | 92.200 | 93.500 | 93.500 | 4,331,931 |
| Dec 19, 2023 | 92.000 | 92.250 | 90.850 | 91.750 | 91.750 | 3,621,098 |
| Dec 18, 2023 | 89.000 | 92.000 | 88.800 | 91.900 | 91.900 | 7,826,075 |
| Dec 15, 2023 | 88.500 | 92.350 | 87.650 | 88.700 | 88.700 | 13,217,317 |
| Dec 14, 2023 | 81.600 | 87.750 | 81.500 | 87.150 | 87.150 | 10,223,406 |
| Dec 13, 2023 | 78.500 | 80.450 | 78.500 | 79.250 | 79.250 | 2,709,399 |
| Dec 12, 2023 | 78.900 | 80.400 | 78.250 | 80.400 | 80.400 | 2,378,602 |
| Dec 11, 2023 | 76.000 | 79.150 | 76.000 | 78.600 | 78.600 | 2,369,421 |
| Dec 08, 2023 | 78.000 | 78.550 | 76.950 | 77.550 | 77.550 | 2,057,924 |
| Dec 07, 2023 | 79.350 | 79.550 | 77.450 | 78.150 | 78.150 | 2,578,700 |
| Dec 06, 2023 | 78.300 | 80.200 | 77.300 | 79.450 | 79.450 | 3,318,780 |
| Dec 05, 2023 | 80.150 | 80.400 | 76.650 | 77.400 | 77.400 | 3,226,471 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.