Tong Ren Tang Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.100	6.100	5.910	5.970	5.207	695,000
2023-11-15	6.030	6.150	5.970	6.120	5.338	561,000
2023-11-14	6.080	6.100	5.990	5.990	5.224	602,000
2023-11-13	6.150	6.150	5.920	6.140	5.355	1,398,000
2023-11-10	6.110	6.230	6.050	6.120	5.338	619,000
2023-11-09	6.250	6.260	6.120	6.120	5.338	675,000
2023-11-08	6.150	6.440	6.140	6.250	5.451	1,323,600
2023-11-07	6.160	6.250	6.070	6.110	5.329	845,000
2023-11-06	6.100	6.280	6.050	6.240	5.442	1,624,000
2023-11-03	5.970	6.040	5.740	6.020	5.250	3,475,000
2023-11-02	6.010	6.010	5.850	5.910	5.154	493,000
2023-11-01	6.080	6.080	5.800	5.930	5.172	799,000
2023-10-31	5.980	6.160	5.890	5.960	5.198	1,609,000
2023-10-30	5.860	6.190	5.860	5.970	5.207	1,142,000
2023-10-27	5.830	6.080	5.760	6.000	5.233	3,758,000
2023-10-26	5.750	5.750	5.360	5.520	4.814	2,553,000
2023-10-25	5.730	5.790	5.600	5.650	4.928	2,489,000
2023-10-24	5.660	5.660	5.500	5.590	4.875	2,456,458
2023-10-20	5.810	5.820	5.560	5.630	4.910	1,400,000
2023-10-19	5.940	5.940	5.710	5.710	4.980	537,000
2023-10-18	6.000	6.030	5.790	5.850	5.102	2,158,236
2023-10-17	6.080	6.140	5.980	6.040	5.268	893,000
2023-10-16	6.320	6.320	6.030	6.160	5.372	950,000
2023-10-13	6.320	6.340	6.210	6.240	5.442	544,000
2023-10-12	6.320	6.430	6.250	6.320	5.512	821,000
2023-10-11	6.030	6.360	6.030	6.270	5.468	584,000
2023-10-10	6.220	6.370	6.190	6.300	5.495	466,000
2023-10-09	6.230	6.370	6.160	6.160	5.372	600,000
2023-10-06	5.940	6.190	5.860	6.120	5.338	1,030,000
2023-10-05	6.030	6.040	5.900	5.970	5.207	385,000
2023-10-04	6.020	6.030	5.880	5.970	5.207	275,000
2023-10-03	6.180	6.180	5.940	6.010	5.242	148,814
2023-09-29	6.140	6.320	6.140	6.230	5.434	188,115
2023-09-28	6.050	6.310	6.050	6.260	5.460	476,000
2023-09-27	5.940	6.220	5.930	6.100	5.320	965,000
2023-09-26	5.900	6.060	5.830	5.960	5.198	859,000
2023-09-25	6.060	6.060	5.870	5.900	5.146	707,000
2023-09-22	5.940	6.140	5.880	6.110	5.329	590,000
2023-09-21	6.130	6.130	5.840	5.850	5.102	1,009,000
2023-09-20	6.180	6.210	6.070	6.140	5.355	306,000
2023-09-19	6.300	6.310	6.160	6.160	5.372	489,000
2023-09-18	6.390	6.400	6.210	6.300	5.495	343,000
2023-09-15	6.350	6.400	6.260	6.400	5.582	663,000
2023-09-14	6.500	6.500	6.260	6.350	5.538	700,000
2023-09-13	6.430	6.470	6.280	6.290	5.486	495,000
2023-09-12	6.600	6.600	6.480	6.480	5.652	98,000
2023-09-11	6.500	6.760	6.490	6.490	5.660	924,000
2023-09-07	6.530	6.630	6.500	6.540	5.704	707,000
2023-09-06	6.460	6.690	6.410	6.560	5.721	1,084,000
2023-09-05	6.510	6.630	6.460	6.500	5.669	487,000
2023-09-04	6.450	6.550	6.310	6.550	5.713	359,000
2023-08-31	6.440	6.520	6.290	6.290	5.486	267,000
2023-08-30	6.340	6.450	6.330	6.440	5.617	439,000
2023-08-29	6.350	6.480	6.350	6.410	5.590	646,000
2023-08-28	6.400	6.420	6.270	6.350	5.538	287,000
2023-08-25	6.230	6.290	6.090	6.200	5.407	359,000
2023-08-24	6.200	6.410	6.140	6.280	5.477	688,000
2023-08-23	6.440	6.440	6.130	6.200	5.407	658,000
2023-08-22	6.450	6.500	6.330	6.440	5.617	565,000
2023-08-21	6.430	6.500	6.300	6.450	5.625	390,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.