Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.840	6.840	6.390	6.450	5.625	940,000
2023-08-17	6.620	6.830	6.550	6.720	5.861	979,000
2023-08-16	6.920	6.920	6.750	6.840	5.966	895,000
2023-08-15	6.890	6.890	6.720	6.800	5.931	1,375,000
2023-08-14	6.990	6.990	6.750	6.870	5.992	1,084,000
2023-08-11	7.020	7.060	6.850	6.910	6.027	776,000
2023-08-10	6.880	7.160	6.800	6.980	6.088	1,738,000
2023-08-09	6.660	6.900	6.600	6.870	5.992	1,369,000
2023-08-08	6.640	6.810	6.630	6.660	5.809	1,466,000
2023-08-07	7.150	7.150	6.340	6.640	5.791	5,303,000
2023-08-04	7.110	7.410	7.110	7.340	6.402	1,964,000
2023-08-03	7.000	7.110	6.850	7.100	6.192	1,026,000
2023-08-02	7.050	7.110	6.930	6.980	6.088	1,203,000
2023-08-01	7.060	7.120	6.990	7.010	6.114	813,000
2023-07-31	7.060	7.180	6.960	7.000	6.105	1,028,000
2023-07-28	7.000	7.060	6.930	7.060	6.157	912,000
2023-07-27	7.000	7.010	6.900	6.940	6.053	604,000
2023-07-26	7.150	7.150	6.940	6.990	6.096	548,000
2023-07-25	7.020	7.190	6.980	7.150	6.236	864,000
2023-07-24	6.850	7.050	6.810	6.920	6.035	390,000
2023-07-21	6.860	6.980	6.860	6.870	5.992	168,000
2023-07-20	6.790	6.910	6.790	6.860	5.983	389,000
2023-07-19	6.810	6.930	6.710	6.800	5.931	328,000
2023-07-18	6.770	6.960	6.770	6.810	5.939	406,000
2023-07-14	6.800	6.850	6.640	6.770	5.904	643,000
2023-07-13	6.780	6.800	6.670	6.780	5.913	288,000
2023-07-12	6.600	6.730	6.560	6.600	5.756	574,000
2023-07-11	6.960	6.960	6.570	6.730	5.870	765,000
2023-07-10	6.780	6.940	6.640	6.720	5.861	1,386,000
2023-07-07	6.850	6.890	6.720	6.760	5.896	971,000
2023-07-06	7.540	7.540	6.790	6.850	5.974	2,954,000
2023-07-05	7.600	7.600	7.290	7.400	6.454	1,236,000
2023-07-04	7.510	7.630	7.450	7.570	6.602	548,000
2023-07-03	7.800	7.800	7.560	7.630	6.655	1,142,000
2023-06-30	7.580	7.800	7.410	7.780	6.785	1,588,000
2023-06-29	7.550	7.550	7.360	7.420	6.471	560,000
2023-06-28	7.400	7.600	7.120	7.550	6.585	1,049,067
2023-06-27	7.290	7.650	7.290	7.420	6.471	1,416,000
2023-06-26	7.050	7.380	7.050	7.290	6.358	1,233,000
2023-06-23	7.450	7.450	6.920	7.050	6.149	1,639,000
2023-06-21	7.480	7.480	7.300	7.450	6.498	888,000
2023-06-20	7.390	7.560	7.300	7.480	6.524	3,922,000
2023-06-19	6.980	7.640	6.960	7.470	6.515	3,174,000
2023-06-16	7.060	7.300	7.060	7.220	6.144	4,128,000
2023-06-15	7.130	7.130	6.930	7.050	5.999	581,000
2023-06-14	7.080	7.180	6.900	7.060	6.008	851,000
2023-06-13	6.980	7.100	6.830	6.950	5.914	496,000
2023-06-12	7.170	7.170	6.870	7.080	6.025	675,000
2023-06-09	7.120	7.150	6.920	7.000	5.956	778,000
2023-06-08	6.990	7.090	6.880	7.090	6.033	900,000
2023-06-07	6.840	6.970	6.780	6.920	5.888	1,204,000
2023-06-06	6.860	6.980	6.730	6.910	5.880	864,000
2023-06-05	7.230	7.230	6.710	6.860	5.837	1,302,000
2023-06-02	7.270	7.270	6.800	6.920	5.888	1,137,000
2023-06-01	6.960	7.110	6.910	6.960	5.922	976,000
2023-05-31	6.980	6.980	6.860	6.940	5.905	1,966,000
2023-05-30	7.570	7.570	6.890	6.970	5.931	1,168,000
2023-05-29	7.230	7.420	7.100	7.100	6.042	1,175,200
2023-05-25	7.300	7.350	7.050	7.080	6.025	1,393,000
2023-05-24	7.620	7.620	7.230	7.300	6.212	2,592,000

← NewerPage 14 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.