Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.320 | 5.320 | 5.050 | 5.170 | 4.509 | 1,160,000 |
| 2024-02-09 | 5.500 | 5.500 | 5.260 | 5.300 | 4.622 | 303,000 |
| 2024-02-08 | 5.680 | 5.690 | 5.400 | 5.410 | 4.718 | 679,000 |
| 2024-02-07 | 5.680 | 5.680 | 5.330 | 5.420 | 4.727 | 780,798 |
| 2024-02-06 | 5.220 | 5.470 | 5.210 | 5.470 | 4.771 | 2,045,208 |
| 2024-02-05 | 5.420 | 5.420 | 5.150 | 5.160 | 4.500 | 1,998,000 |
| 2024-02-02 | 5.750 | 5.750 | 5.350 | 5.390 | 4.701 | 3,995,000 |
| 2024-02-01 | 5.660 | 5.730 | 5.500 | 5.560 | 4.849 | 859,000 |
| 2024-01-31 | 5.660 | 5.720 | 5.600 | 5.660 | 4.936 | 1,859,000 |
| 2024-01-30 | 5.650 | 5.760 | 5.340 | 5.660 | 4.936 | 5,113,000 |
| 2024-01-29 | 6.150 | 6.150 | 5.990 | 6.000 | 5.233 | 1,069,000 |
| 2024-01-26 | 6.180 | 6.180 | 5.920 | 6.050 | 5.277 | 714,000 |
| 2024-01-25 | 6.080 | 6.230 | 5.910 | 6.160 | 5.372 | 1,098,000 |
| 2024-01-24 | 5.880 | 6.120 | 5.770 | 6.080 | 5.303 | 1,086,000 |
| 2024-01-23 | 5.620 | 5.980 | 5.620 | 5.830 | 5.085 | 1,793,025 |
| 2024-01-22 | 6.400 | 6.400 | 5.770 | 5.830 | 5.085 | 1,822,000 |
| 2024-01-19 | 6.100 | 6.100 | 5.920 | 5.940 | 5.181 | 655,444 |
| 2024-01-18 | 6.120 | 6.120 | 5.880 | 6.000 | 5.233 | 1,389,000 |
| 2024-01-17 | 6.460 | 6.460 | 6.020 | 6.120 | 5.338 | 1,878,000 |
| 2024-01-16 | 6.250 | 6.480 | 6.210 | 6.260 | 5.460 | 801,000 |
| 2024-01-15 | 6.210 | 6.400 | 6.150 | 6.370 | 5.556 | 685,000 |
| 2024-01-12 | 6.180 | 6.260 | 6.150 | 6.210 | 5.416 | 612,000 |
| 2024-01-11 | 6.230 | 6.470 | 6.160 | 6.180 | 5.390 | 591,023 |
| 2024-01-10 | 6.150 | 6.280 | 6.150 | 6.170 | 5.381 | 630,000 |
| 2024-01-09 | 6.150 | 6.340 | 6.150 | 6.240 | 5.442 | 486,000 |
| 2024-01-08 | 6.500 | 6.500 | 6.130 | 6.150 | 5.364 | 905,000 |
| 2024-01-05 | 6.490 | 6.530 | 6.300 | 6.390 | 5.573 | 1,186,000 |
| 2024-01-04 | 6.580 | 6.640 | 6.440 | 6.490 | 5.660 | 1,162,000 |
| 2024-01-03 | 6.520 | 6.660 | 6.470 | 6.610 | 5.765 | 1,101,000 |
| 2024-01-02 | 6.550 | 6.600 | 6.410 | 6.530 | 5.695 | 842,000 |
| 2023-12-29 | 6.360 | 6.550 | 6.310 | 6.550 | 5.713 | 821,000 |
| 2023-12-28 | 6.180 | 6.350 | 6.150 | 6.300 | 5.495 | 873,000 |
| 2023-12-27 | 6.130 | 6.180 | 6.020 | 6.150 | 5.364 | 707,000 |
| 2023-12-22 | 6.060 | 6.180 | 6.010 | 6.130 | 5.346 | 1,794,000 |
| 2023-12-21 | 6.130 | 6.260 | 6.060 | 6.220 | 5.425 | 1,724,000 |
| 2023-12-20 | 6.370 | 6.370 | 6.100 | 6.190 | 5.399 | 2,387,509 |
| 2023-12-19 | 6.230 | 6.230 | 6.020 | 6.130 | 5.346 | 3,245,680 |
| 2023-12-18 | 6.450 | 6.450 | 6.120 | 6.240 | 5.442 | 1,396,000 |
| 2023-12-15 | 6.310 | 6.410 | 6.140 | 6.160 | 5.372 | 1,067,700 |
| 2023-12-14 | 6.340 | 6.490 | 6.230 | 6.250 | 5.451 | 520,000 |
| 2023-12-13 | 6.460 | 6.550 | 6.350 | 6.350 | 5.538 | 587,000 |
| 2023-12-12 | 6.340 | 6.550 | 6.320 | 6.510 | 5.678 | 758,000 |
| 2023-12-11 | 6.330 | 6.510 | 6.200 | 6.380 | 5.564 | 651,000 |
| 2023-12-08 | 6.510 | 6.580 | 6.330 | 6.330 | 5.521 | 299,000 |
| 2023-12-07 | 6.460 | 6.580 | 6.320 | 6.540 | 5.704 | 1,242,000 |
| 2023-12-06 | 6.700 | 6.700 | 6.420 | 6.530 | 5.695 | 583,000 |
| 2023-12-05 | 6.660 | 6.660 | 6.410 | 6.460 | 5.634 | 1,217,000 |
| 2023-12-04 | 6.700 | 6.750 | 6.400 | 6.600 | 5.756 | 1,963,350 |
| 2023-12-01 | 6.760 | 6.830 | 6.610 | 6.610 | 5.765 | 1,177,000 |
| 2023-11-30 | 7.000 | 7.000 | 6.440 | 6.570 | 5.730 | 2,378,000 |
| 2023-11-29 | 6.900 | 7.030 | 6.650 | 6.680 | 5.826 | 1,244,000 |
| 2023-11-28 | 6.760 | 6.930 | 6.760 | 6.890 | 6.009 | 935,000 |
| 2023-11-27 | 6.660 | 6.820 | 6.520 | 6.690 | 5.835 | 1,379,000 |
| 2023-11-24 | 6.530 | 6.660 | 6.500 | 6.580 | 5.739 | 688,000 |
| 2023-11-23 | 6.210 | 6.540 | 6.210 | 6.530 | 5.695 | 1,413,000 |
| 2023-11-22 | 6.210 | 6.420 | 6.210 | 6.300 | 5.495 | 966,000 |
| 2023-11-21 | 6.260 | 6.460 | 6.250 | 6.260 | 5.460 | 900,000 |
| 2023-11-20 | 5.990 | 6.350 | 5.990 | 6.260 | 5.460 | 902,000 |
| 2023-11-17 | 6.060 | 6.060 | 5.920 | 6.050 | 5.277 | 343,948 |
| 2023-11-16 | 6.100 | 6.100 | 5.910 | 5.970 | 5.207 | 695,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.2069 HKD |
| 2025-06-16 | 0.1966 HKD |
| 2024-06-14 | 0.1978 HKD |
| 2023-06-19 | 0.1758 HKD |
| 2022-06-20 | 0.1869 HKD |
| 2021-06-10 | 0.1945 HKD |
| 2020-06-22 | 0.1752 HKD |
| 2019-06-13 | 0.2049 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.