Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.330 | 5.380 | 5.150 | 5.200 | 4.425 | 519,000 |
| 2022-08-25 | 5.120 | 5.380 | 5.120 | 5.310 | 4.518 | 883,000 |
| 2022-08-24 | 5.170 | 5.220 | 5.100 | 5.120 | 4.357 | 650,000 |
| 2022-08-23 | 5.250 | 5.260 | 5.170 | 5.170 | 4.399 | 476,000 |
| 2022-08-22 | 5.150 | 5.360 | 5.150 | 5.280 | 4.493 | 424,000 |
| 2022-08-19 | 5.160 | 5.250 | 5.150 | 5.150 | 4.382 | 436,000 |
| 2022-08-18 | 5.160 | 5.200 | 5.130 | 5.160 | 4.391 | 335,000 |
| 2022-08-17 | 5.200 | 5.260 | 5.110 | 5.160 | 4.391 | 761,000 |
| 2022-08-16 | 5.110 | 5.240 | 5.110 | 5.180 | 4.408 | 540,995 |
| 2022-08-15 | 5.100 | 5.130 | 5.050 | 5.070 | 4.314 | 389,000 |
| 2022-08-12 | 5.080 | 5.160 | 5.080 | 5.100 | 4.340 | 417,000 |
| 2022-08-11 | 5.120 | 5.190 | 5.080 | 5.130 | 4.365 | 306,000 |
| 2022-08-10 | 5.170 | 5.230 | 5.030 | 5.060 | 4.306 | 574,000 |
| 2022-08-09 | 5.160 | 5.220 | 5.100 | 5.170 | 4.399 | 633,000 |
| 2022-08-08 | 5.290 | 5.300 | 5.130 | 5.130 | 4.365 | 534,000 |
| 2022-08-05 | 5.300 | 5.300 | 5.140 | 5.230 | 4.450 | 909,000 |
| 2022-08-04 | 5.170 | 5.320 | 5.110 | 5.300 | 4.510 | 736,129 |
| 2022-08-03 | 5.170 | 5.250 | 5.120 | 5.160 | 4.391 | 466,000 |
| 2022-08-02 | 5.280 | 5.320 | 5.100 | 5.180 | 4.408 | 1,040,000 |
| 2022-08-01 | 5.500 | 5.500 | 5.330 | 5.350 | 4.552 | 1,096,000 |
| 2022-07-29 | 5.690 | 5.720 | 5.470 | 5.520 | 4.697 | 912,000 |
| 2022-07-28 | 5.670 | 5.770 | 5.620 | 5.710 | 4.859 | 523,000 |
| 2022-07-27 | 5.780 | 5.790 | 5.650 | 5.670 | 4.825 | 462,000 |
| 2022-07-26 | 5.720 | 5.860 | 5.650 | 5.780 | 4.918 | 1,000,564 |
| 2022-07-25 | 5.810 | 5.810 | 5.680 | 5.720 | 4.867 | 439,000 |
| 2022-07-22 | 5.810 | 5.850 | 5.740 | 5.800 | 4.935 | 607,000 |
| 2022-07-21 | 5.860 | 5.900 | 5.800 | 5.810 | 4.944 | 269,000 |
| 2022-07-20 | 5.930 | 5.980 | 5.850 | 5.890 | 5.012 | 634,000 |
| 2022-07-19 | 6.110 | 6.110 | 5.860 | 5.930 | 5.046 | 458,000 |
| 2022-07-18 | 5.930 | 6.090 | 5.870 | 6.000 | 5.106 | 603,000 |
| 2022-07-15 | 5.990 | 6.160 | 5.910 | 5.930 | 5.046 | 1,347,000 |
| 2022-07-14 | 6.040 | 6.090 | 5.950 | 6.070 | 5.165 | 907,000 |
| 2022-07-13 | 6.100 | 6.160 | 5.990 | 6.040 | 5.140 | 1,199,000 |
| 2022-07-12 | 6.180 | 6.280 | 6.040 | 6.090 | 5.182 | 957,000 |
| 2022-07-11 | 6.260 | 6.290 | 6.130 | 6.180 | 5.259 | 508,000 |
| 2022-07-08 | 6.290 | 6.420 | 6.290 | 6.310 | 5.369 | 697,800 |
| 2022-07-07 | 6.260 | 6.350 | 6.230 | 6.290 | 5.352 | 357,000 |
| 2022-07-06 | 6.450 | 6.510 | 6.260 | 6.400 | 5.446 | 494,000 |
| 2022-07-05 | 6.550 | 6.610 | 6.410 | 6.450 | 5.488 | 491,000 |
| 2022-07-04 | 6.590 | 6.640 | 6.380 | 6.540 | 5.565 | 1,264,000 |
| 2022-06-30 | 6.350 | 6.700 | 6.280 | 6.590 | 5.608 | 2,152,000 |
| 2022-06-29 | 6.260 | 6.420 | 6.100 | 6.180 | 5.259 | 1,051,000 |
| 2022-06-28 | 6.260 | 6.290 | 6.130 | 6.260 | 5.327 | 1,226,000 |
| 2022-06-27 | 6.390 | 6.590 | 6.230 | 6.260 | 5.327 | 2,107,000 |
| 2022-06-24 | 6.180 | 6.350 | 6.180 | 6.210 | 5.284 | 1,426,000 |
| 2022-06-23 | 6.030 | 6.190 | 5.980 | 6.130 | 5.216 | 1,886,000 |
| 2022-06-22 | 6.300 | 6.300 | 6.020 | 6.020 | 5.123 | 1,129,000 |
| 2022-06-21 | 6.240 | 6.330 | 6.170 | 6.300 | 5.361 | 926,000 |
| 2022-06-20 | 6.500 | 6.630 | 6.210 | 6.240 | 5.310 | 940,134 |
| 2022-06-17 | 6.390 | 6.560 | 6.260 | 6.560 | 5.423 | 1,661,000 |
| 2022-06-16 | 6.190 | 6.530 | 6.080 | 6.410 | 5.299 | 2,734,000 |
| 2022-06-15 | 6.050 | 6.180 | 6.050 | 6.090 | 5.034 | 1,002,000 |
| 2022-06-14 | 5.990 | 6.100 | 5.940 | 6.070 | 5.018 | 516,000 |
| 2022-06-13 | 5.890 | 6.150 | 5.870 | 6.070 | 5.018 | 511,000 |
| 2022-06-10 | 6.000 | 6.100 | 5.930 | 6.070 | 5.018 | 586,000 |
| 2022-06-09 | 6.280 | 6.280 | 5.920 | 6.070 | 5.018 | 350,000 |
| 2022-06-08 | 5.850 | 6.170 | 5.850 | 6.150 | 5.084 | 970,000 |
| 2022-06-07 | 5.790 | 5.950 | 5.780 | 5.910 | 4.886 | 324,000 |
| 2022-06-06 | 5.920 | 5.940 | 5.790 | 5.830 | 4.820 | 598,000 |
| 2022-06-02 | 5.790 | 5.920 | 5.790 | 5.920 | 4.894 | 196,000 |
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.