Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.000	5.000	4.810	4.920	4.187	844,000
2022-11-21	5.100	5.200	4.920	5.000	4.255	425,000
2022-11-18	5.040	5.260	5.040	5.150	4.382	1,055,000
2022-11-17	4.990	5.120	4.880	5.040	4.289	515,000
2022-11-16	4.950	5.260	4.930	5.000	4.255	1,520,000
2022-11-15	4.700	5.120	4.640	4.950	4.212	2,373,000
2022-11-14	4.640	4.930	4.640	4.770	4.059	2,435,000
2022-11-11	4.530	4.590	4.390	4.480	3.812	995,000
2022-11-10	4.340	4.380	4.230	4.270	3.633	834,000
2022-11-09	4.460	4.520	4.320	4.390	3.736	808,000
2022-11-08	4.380	4.470	4.310	4.460	3.795	961,000
2022-11-07	4.570	4.580	4.430	4.550	3.872	1,152,500
2022-11-04	4.410	4.570	4.360	4.460	3.795	1,361,000
2022-11-03	4.420	4.520	4.350	4.410	3.753	414,000
2022-11-02	4.160	4.440	4.160	4.430	3.770	674,000
2022-11-01	4.030	4.260	3.980	4.150	3.531	1,329,000
2022-10-31	4.060	4.090	3.800	4.030	3.429	2,076,000
2022-10-28	4.510	4.510	4.050	4.100	3.489	1,348,000
2022-10-27	4.450	4.560	4.300	4.490	3.821	3,206,000
2022-10-26	4.140	4.530	4.130	4.400	3.744	2,363,000
2022-10-25	4.320	4.350	4.080	4.130	3.514	2,121,000
2022-10-24	4.390	4.470	4.260	4.320	3.676	2,220,000
2022-10-21	4.430	4.520	4.370	4.450	3.787	910,000
2022-10-20	4.670	4.670	4.390	4.390	3.736	2,054,000
2022-10-19	4.630	4.720	4.580	4.680	3.982	845,000
2022-10-18	4.430	4.620	4.340	4.620	3.931	1,813,000
2022-10-17	4.250	4.390	4.240	4.380	3.727	871,000
2022-10-14	4.390	4.440	4.280	4.290	3.650	1,527,000
2022-10-13	4.310	4.320	4.200	4.310	3.667	496,000
2022-10-12	4.310	4.350	4.140	4.220	3.591	1,542,528
2022-10-11	4.340	4.340	4.160	4.280	3.642	1,014,000
2022-10-10	4.580	4.580	4.220	4.260	3.625	1,438,000
2022-10-07	4.710	4.710	4.450	4.500	3.829	1,534,000
2022-10-06	4.590	4.610	4.450	4.610	3.923	1,215,000
2022-10-05	4.580	4.640	4.410	4.570	3.889	1,754,000
2022-10-03	4.660	4.700	4.350	4.400	3.744	1,257,000
2022-09-30	4.510	4.590	4.450	4.580	3.897	744,000
2022-09-29	4.570	4.680	4.400	4.460	3.795	1,181,000
2022-09-28	4.650	4.680	4.490	4.560	3.880	1,098,000
2022-09-27	4.600	4.690	4.520	4.650	3.957	1,761,036
2022-09-26	4.750	4.860	4.600	4.660	3.965	812,000
2022-09-23	4.600	4.820	4.600	4.750	4.042	978,000
2022-09-22	4.850	4.940	4.600	4.620	3.931	2,666,000
2022-09-21	5.110	5.110	4.770	4.940	4.204	1,471,000
2022-09-20	4.970	5.110	4.850	5.020	4.272	674,000
2022-09-19	5.140	5.140	4.920	4.970	4.229	807,000
2022-09-16	5.200	5.200	5.020	5.150	4.382	967,000
2022-09-15	5.270	5.390	5.150	5.180	4.408	797,000
2022-09-14	5.290	5.430	5.260	5.270	4.484	311,000
2022-09-13	5.420	5.530	5.310	5.450	4.638	752,015
2022-09-09	5.250	5.510	5.250	5.420	4.612	436,000
2022-09-08	5.360	5.370	5.250	5.310	4.518	632,000
2022-09-07	5.550	5.550	5.350	5.360	4.561	304,000
2022-09-06	5.480	5.580	5.410	5.550	4.723	354,005
2022-09-05	5.410	5.580	5.400	5.440	4.629	423,000
2022-09-02	5.420	5.540	5.350	5.470	4.655	380,000
2022-09-01	5.560	5.590	5.400	5.420	4.612	479,000
2022-08-31	5.310	5.660	5.310	5.560	4.731	798,000
2022-08-30	5.300	5.550	5.230	5.500	4.680	731,000
2022-08-29	5.220	5.350	5.220	5.300	4.510	649,000

← NewerPage 17 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.