Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.750	5.860	5.650	5.810	4.944	393,000
2023-02-21	5.870	5.900	5.710	5.750	4.893	478,000
2023-02-20	5.840	5.910	5.800	5.870	4.995	240,000
2023-02-17	5.550	5.880	5.550	5.840	4.969	1,001,000
2023-02-16	5.600	5.790	5.600	5.640	4.799	602,000
2023-02-15	5.600	5.600	5.460	5.540	4.714	995,300
2023-02-14	5.720	5.730	5.530	5.570	4.740	621,000
2023-02-13	5.650	5.740	5.550	5.740	4.884	576,000
2023-02-10	5.830	5.830	5.550	5.600	4.765	767,243
2023-02-09	5.790	5.840	5.680	5.760	4.901	602,000
2023-02-08	5.840	5.840	5.700	5.790	4.927	875,000
2023-02-07	5.830	5.870	5.730	5.830	4.961	774,000
2023-02-06	5.990	5.990	5.710	5.780	4.918	1,307,400
2023-02-03	6.050	6.050	5.880	6.000	5.106	515,541
2023-02-02	6.030	6.170	5.940	6.050	5.148	805,226
2023-02-01	5.940	5.990	5.830	5.890	5.012	970,000
2023-01-31	6.190	6.190	5.820	5.890	5.012	1,330,000
2023-01-30	6.040	6.150	6.030	6.110	5.199	1,259,000
2023-01-27	6.000	6.090	5.880	6.060	5.157	359,000
2023-01-26	5.880	6.040	5.870	5.930	5.046	1,022,000
2023-01-20	5.780	5.830	5.680	5.800	4.935	277,000
2023-01-19	5.860	5.980	5.780	5.850	4.978	368,000
2023-01-18	5.710	5.810	5.690	5.800	4.935	268,000
2023-01-17	5.860	5.860	5.680	5.750	4.893	331,000
2023-01-16	5.870	6.060	5.870	5.910	5.029	698,500
2023-01-13	5.610	5.890	5.540	5.890	5.012	1,417,000
2023-01-12	5.810	5.950	5.600	5.630	4.791	688,101
2023-01-11	5.850	5.940	5.680	5.770	4.910	780,000
2023-01-10	5.680	5.850	5.650	5.850	4.978	758,000
2023-01-09	5.680	5.760	5.600	5.680	4.833	1,278,000
2023-01-06	5.710	5.740	5.620	5.620	4.782	532,000
2023-01-05	5.660	5.890	5.630	5.680	4.833	1,306,000
2023-01-04	5.720	5.790	5.550	5.660	4.816	1,483,000
2023-01-03	5.580	5.920	5.550	5.810	4.944	1,128,000
2022-12-30	5.820	5.820	5.500	5.650	4.808	667,000
2022-12-29	5.350	5.650	5.350	5.620	4.782	640,000
2022-12-28	5.320	5.610	5.290	5.500	4.680	1,198,000
2022-12-23	5.460	5.480	5.260	5.300	4.510	799,000
2022-12-22	5.510	5.630	5.430	5.490	4.672	141,000
2022-12-21	5.540	5.630	5.470	5.500	4.680	167,000
2022-12-20	5.560	5.690	5.450	5.540	4.714	1,056,000
2022-12-19	5.750	5.810	5.570	5.690	4.842	1,549,000
2022-12-16	5.600	5.830	5.580	5.730	4.876	520,000
2022-12-15	5.740	5.740	5.560	5.680	4.833	979,000
2022-12-14	5.750	5.800	5.560	5.740	4.884	1,979,000
2022-12-13	5.850	5.970	5.600	5.750	4.893	1,429,800
2022-12-12	5.790	5.930	5.740	5.850	4.978	1,276,000
2022-12-09	5.740	5.850	5.610	5.790	4.927	802,000
2022-12-08	5.650	5.850	5.650	5.800	4.935	752,000
2022-12-07	5.790	6.000	5.560	5.650	4.808	2,022,000
2022-12-06	5.560	5.790	5.560	5.790	4.927	1,027,000
2022-12-05	5.340	5.630	5.330	5.600	4.765	1,773,798
2022-12-02	5.220	5.320	5.160	5.250	4.467	498,798
2022-12-01	5.230	5.400	5.200	5.280	4.493	1,380,000
2022-11-30	4.950	5.210	4.890	5.160	4.391	1,537,000
2022-11-29	4.780	5.090	4.780	5.000	4.255	1,233,000
2022-11-28	4.760	5.000	4.650	4.860	4.135	408,000
2022-11-25	4.860	4.920	4.760	4.760	4.050	408,000
2022-11-24	4.770	4.960	4.770	4.910	4.178	428,000
2022-11-23	4.920	4.980	4.730	4.770	4.059	360,000

← NewerPage 16 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.