Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.720	6.720	6.550	6.550	5.415	937,000
2022-03-01	6.840	6.850	6.700	6.720	5.555	450,000
2022-02-28	6.990	6.990	6.740	6.750	5.580	576,000
2022-02-25	6.860	7.070	6.860	6.990	5.778	591,000
2022-02-24	6.890	7.090	6.780	6.850	5.663	3,136,000
2022-02-23	6.900	7.100	6.860	6.980	5.770	574,000
2022-02-22	6.980	7.000	6.850	6.900	5.704	1,442,000
2022-02-21	7.140	7.170	6.950	7.070	5.845	1,055,000
2022-02-18	7.040	7.250	7.040	7.210	5.960	1,146,000
2022-02-17	6.970	7.100	6.900	7.100	5.869	362,000
2022-02-16	6.870	6.930	6.790	6.910	5.712	376,000
2022-02-15	6.760	6.970	6.760	6.840	5.654	774,000
2022-02-14	6.830	6.900	6.750	6.810	5.630	700,000
2022-02-11	7.090	7.180	6.820	6.830	5.646	1,452,000
2022-02-10	7.190	7.350	7.050	7.140	5.902	1,147,000
2022-02-09	7.050	7.290	7.050	7.190	5.944	2,152,000
2022-02-08	7.080	7.150	6.960	7.040	5.820	930,000
2022-02-07	7.380	7.390	7.120	7.260	6.002	956,000
2022-02-04	7.270	7.370	7.190	7.370	6.093	883,000
2022-01-31	7.210	7.290	7.110	7.290	6.026	120,000
2022-01-28	7.080	7.210	6.860	7.060	5.836	2,654,000
2022-01-27	7.100	7.290	7.000	7.290	6.026	1,207,000
2022-01-26	7.370	7.430	7.190	7.200	5.952	1,179,000
2022-01-25	7.660	7.660	7.350	7.370	6.093	724,000
2022-01-24	7.580	7.950	7.540	7.650	6.324	2,773,000
2022-01-21	7.560	7.730	7.500	7.630	6.308	3,263,000
2022-01-20	7.550	7.660	7.390	7.560	6.250	981,000
2022-01-19	7.810	7.810	7.360	7.500	6.200	1,990,000
2022-01-18	7.830	8.030	7.680	7.810	6.456	1,119,000
2022-01-17	7.740	7.800	7.540	7.770	6.423	1,214,000
2022-01-14	7.600	7.770	7.440	7.550	6.241	1,810,000
2022-01-13	7.980	7.980	7.450	7.600	6.283	2,540,679
2022-01-12	7.980	7.980	7.530	7.890	6.522	2,663,000
2022-01-11	7.910	8.070	7.770	8.000	6.613	1,720,000
2022-01-10	7.970	8.250	7.790	7.870	6.506	4,484,000
2022-01-07	8.660	8.700	7.910	7.930	6.556	4,072,000
2022-01-06	8.400	8.730	8.080	8.490	7.018	5,453,000
2022-01-05	8.420	8.840	8.050	8.380	6.928	5,567,678
2022-01-04	9.000	9.280	8.500	8.750	7.233	11,698,350
2022-01-03	8.530	9.220	8.410	9.170	7.581	10,061,200
2021-12-31	7.200	8.480	7.200	8.380	6.928	10,954,500
2021-12-30	6.800	7.120	6.780	7.120	5.886	2,560,000
2021-12-29	7.080	7.080	6.780	6.890	5.696	1,693,000
2021-12-28	7.050	7.450	6.840	6.960	5.754	3,460,000
2021-12-24	6.680	7.080	6.610	7.020	5.803	2,028,000
2021-12-23	6.580	6.680	6.430	6.680	5.522	1,204,000
2021-12-22	6.260	6.510	6.260	6.480	5.357	1,669,000
2021-12-21	6.200	6.320	6.200	6.210	5.134	305,200
2021-12-20	6.200	6.360	6.070	6.230	5.150	2,053,000
2021-12-17	6.400	6.400	6.250	6.330	5.233	714,000
2021-12-16	6.160	6.390	6.160	6.370	5.266	914,000
2021-12-15	6.160	6.310	6.120	6.160	5.092	948,000
2021-12-14	6.210	6.380	6.210	6.230	5.150	695,000
2021-12-13	6.200	6.400	6.170	6.350	5.249	1,588,000
2021-12-10	6.150	6.330	6.150	6.240	5.158	799,000
2021-12-09	6.150	6.300	6.150	6.260	5.175	1,046,000
2021-12-08	6.190	6.190	6.030	6.130	5.068	492,000
2021-12-07	6.010	6.170	6.010	6.130	5.068	905,000
2021-12-06	6.200	6.200	5.940	6.010	4.968	1,618,000
2021-12-03	6.100	6.240	6.050	6.190	5.117	939,000

← NewerPage 20 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.