Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.650	7.780	7.650	7.710	6.561	234,000
2023-05-22	7.700	7.800	7.590	7.680	6.535	1,052,000
2023-05-19	7.450	7.710	7.420	7.710	6.561	499,000
2023-05-18	7.570	7.670	7.420	7.510	6.390	923,000
2023-05-17	7.810	8.400	7.500	7.500	6.382	1,600,000
2023-05-16	7.960	8.000	7.750	7.810	6.646	1,111,000
2023-05-15	7.900	8.110	7.890	8.000	6.807	1,066,000
2023-05-12	7.770	8.090	7.760	7.900	6.722	1,684,000
2023-05-11	8.370	8.370	7.770	7.770	6.612	2,303,000
2023-05-10	8.150	8.370	8.100	8.370	7.122	1,295,390
2023-05-09	8.570	8.570	8.110	8.150	6.935	2,267,000
2023-05-08	8.550	8.970	8.340	8.570	7.292	3,160,010
2023-05-05	8.460	8.570	8.250	8.400	7.148	1,762,000
2023-05-04	8.470	8.860	8.440	8.640	7.352	2,686,300
2023-05-03	8.550	8.690	8.240	8.470	7.207	1,519,000
2023-05-02	8.460	8.880	8.310	8.730	7.429	2,670,800
2023-04-28	8.150	8.570	7.840	8.470	7.207	5,707,000
2023-04-27	7.700	7.930	7.600	7.930	6.748	2,418,000
2023-04-26	7.670	7.800	7.620	7.700	6.552	2,687,000
2023-04-25	7.750	7.870	7.670	7.870	6.697	1,890,000
2023-04-24	7.510	7.880	7.510	7.750	6.595	2,947,000
2023-04-21	7.700	7.700	7.490	7.700	6.552	2,623,000
2023-04-20	7.540	7.760	7.540	7.700	6.552	4,804,000
2023-04-19	7.120	7.650	7.120	7.540	6.416	2,693,000
2023-04-18	7.310	7.550	7.280	7.410	6.305	924,200
2023-04-17	7.360	7.460	7.210	7.310	6.220	1,184,000
2023-04-14	7.500	7.560	7.190	7.360	6.263	1,144,000
2023-04-13	7.200	7.500	7.080	7.500	6.382	2,080,000
2023-04-12	7.290	7.290	7.130	7.200	6.127	1,251,000
2023-04-11	7.070	7.350	7.070	7.290	6.203	1,929,000
2023-04-06	7.090	7.200	6.890	7.070	6.016	1,262,300
2023-04-04	6.930	7.160	6.710	7.090	6.033	1,413,000
2023-04-03	6.580	6.970	6.580	6.940	5.905	1,178,000
2023-03-31	6.700	6.900	6.700	6.900	5.871	659,000
2023-03-30	7.040	7.040	6.600	6.710	5.710	492,000
2023-03-29	7.180	7.210	6.810	6.960	5.922	1,215,000
2023-03-28	6.980	7.160	6.720	7.160	6.093	1,224,001
2023-03-27	7.140	7.200	6.760	6.910	5.880	1,890,998
2023-03-24	6.990	7.350	6.860	7.100	6.042	3,094,004
2023-03-23	6.430	6.980	6.360	6.940	5.905	3,595,000
2023-03-22	6.280	6.370	6.180	6.370	5.420	1,251,000
2023-03-21	6.090	6.370	6.060	6.280	5.344	1,366,000
2023-03-20	6.500	6.600	5.880	6.090	5.182	4,114,700
2023-03-17	6.750	6.750	6.480	6.580	5.599	1,264,000
2023-03-16	6.640	6.740	6.510	6.630	5.642	697,000
2023-03-15	6.550	6.890	6.400	6.640	5.650	3,040,000
2023-03-14	6.440	6.550	6.300	6.360	5.412	1,915,000
2023-03-13	6.320	6.500	6.290	6.450	5.488	1,412,000
2023-03-10	6.480	6.620	6.420	6.440	5.480	1,620,000
2023-03-09	6.560	6.650	6.460	6.610	5.625	962,000
2023-03-08	6.550	6.670	6.410	6.560	5.582	1,383,000
2023-03-07	6.660	6.870	6.600	6.670	5.676	1,604,000
2023-03-06	6.200	6.660	6.200	6.660	5.667	3,357,000
2023-03-03	6.130	6.250	6.130	6.200	5.276	1,422,000
2023-03-02	5.910	6.180	5.910	6.180	5.259	1,349,401
2023-03-01	5.770	6.120	5.770	6.040	5.140	4,769,000
2023-02-28	5.760	5.900	5.630	5.630	4.791	630,000
2023-02-27	5.610	5.750	5.610	5.660	4.816	846,000
2023-02-24	5.720	5.810	5.670	5.710	4.859	417,000
2023-02-23	5.740	5.860	5.680	5.730	4.876	480,000

← NewerPage 15 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.