Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	5.980	5.980	5.800	5.910	4.886	170,000
2022-05-31	5.730	5.910	5.720	5.880	4.861	1,281,000
2022-05-30	5.800	5.910	5.700	5.780	4.778	637,000
2022-05-27	5.910	5.910	5.740	5.800	4.795	358,000
2022-05-26	5.850	5.850	5.720	5.800	4.795	631,000
2022-05-25	5.820	5.890	5.760	5.780	4.778	273,000
2022-05-24	5.930	6.020	5.770	5.870	4.853	519,000
2022-05-23	5.940	5.960	5.870	5.940	4.910	430,000
2022-05-20	5.990	6.060	5.870	5.930	4.902	1,671,000
2022-05-19	5.680	5.930	5.680	5.840	4.828	170,000
2022-05-18	5.900	5.970	5.780	5.830	4.820	503,000
2022-05-17	5.990	6.000	5.830	6.000	4.960	374,000
2022-05-16	5.960	5.970	5.800	5.890	4.869	478,000
2022-05-13	6.030	6.040	5.800	5.850	4.836	363,000
2022-05-12	5.900	6.070	5.810	5.900	4.877	410,000
2022-05-11	5.930	6.170	5.810	5.810	4.803	731,000
2022-05-10	5.710	5.920	5.580	5.850	4.836	1,239,000
2022-05-06	5.930	5.930	5.720	5.810	4.803	928,000
2022-05-05	5.990	6.150	5.870	5.900	4.877	1,579,000
2022-05-04	5.970	5.970	5.790	5.900	4.877	2,021,000
2022-05-03	5.990	6.000	5.760	5.900	4.877	771,999
2022-04-29	5.960	6.150	5.860	6.040	4.993	2,121,412
2022-04-28	5.940	6.220	5.870	6.180	5.109	1,015,000
2022-04-27	6.000	6.000	5.800	5.940	4.910	479,000
2022-04-26	5.850	6.000	5.810	6.000	4.960	1,257,000
2022-04-25	5.990	5.990	5.740	5.850	4.836	772,000
2022-04-22	6.030	6.080	5.850	5.990	4.952	768,000
2022-04-21	6.300	6.300	6.000	6.030	4.985	348,000
2022-04-20	6.350	6.350	6.060	6.100	5.043	380,000
2022-04-19	6.350	6.410	6.070	6.250	5.167	652,000
2022-04-14	6.310	6.460	6.280	6.350	5.249	765,000
2022-04-13	6.240	6.330	6.130	6.160	5.092	612,000
2022-04-12	6.210	6.370	6.140	6.320	5.225	955,000
2022-04-11	6.240	6.300	6.120	6.180	5.109	682,412
2022-04-08	6.280	6.420	6.220	6.360	5.258	1,079,000
2022-04-07	6.500	6.760	6.350	6.480	5.357	915,000
2022-04-06	6.680	6.890	6.630	6.720	5.555	1,038,000
2022-04-04	6.560	6.760	6.560	6.740	5.572	1,408,000
2022-04-01	6.500	6.820	6.500	6.550	5.415	1,163,000
2022-03-31	7.010	7.010	6.540	6.690	5.530	1,516,000
2022-03-30	6.730	6.880	6.600	6.770	5.597	1,498,000
2022-03-29	6.220	6.760	6.220	6.730	5.564	1,287,000
2022-03-28	6.380	6.380	6.110	6.210	5.134	1,061,000
2022-03-25	6.750	6.750	6.390	6.390	5.282	1,199,000
2022-03-24	6.220	6.750	6.220	6.750	5.580	1,373,298
2022-03-23	6.300	6.470	6.210	6.280	5.192	1,288,000
2022-03-22	6.250	6.360	6.060	6.310	5.216	1,020,000
2022-03-21	6.330	6.440	6.090	6.250	5.167	1,410,000
2022-03-18	5.990	6.430	5.990	6.320	5.225	1,059,000
2022-03-17	6.000	6.390	6.000	6.220	5.142	889,000
2022-03-16	5.560	5.970	5.550	5.930	4.902	1,410,000
2022-03-15	5.600	5.830	5.320	5.320	4.398	3,043,000
2022-03-14	6.160	6.160	5.680	5.790	4.786	1,582,000
2022-03-11	6.010	6.260	5.880	6.200	5.125	1,447,000
2022-03-10	6.060	6.190	6.050	6.140	5.076	1,014,000
2022-03-09	6.220	6.320	5.810	6.010	4.968	1,850,000
2022-03-08	6.550	6.580	6.180	6.210	5.134	1,503,000
2022-03-07	6.420	6.690	6.350	6.470	5.349	1,233,000
2022-03-04	6.610	6.650	6.500	6.520	5.390	744,000
2022-03-03	6.740	6.790	6.510	6.620	5.473	806,000

← NewerPage 19 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.