Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 6.000 | 6.270 | 5.910 | 6.130 | 5.068 | 1,411,000 |
| 2021-12-01 | 5.880 | 6.040 | 5.880 | 6.030 | 4.985 | 764,000 |
| 2021-11-30 | 6.000 | 6.000 | 5.810 | 5.880 | 4.861 | 1,141,500 |
| 2021-11-29 | 5.910 | 6.000 | 5.880 | 6.000 | 4.960 | 957,000 |
| 2021-11-26 | 6.060 | 6.100 | 5.890 | 5.910 | 4.886 | 1,482,000 |
| 2021-11-25 | 5.850 | 6.100 | 5.770 | 5.960 | 4.927 | 1,726,000 |
| 2021-11-24 | 5.480 | 5.780 | 5.450 | 5.740 | 4.745 | 2,085,000 |
| 2021-11-23 | 5.390 | 5.540 | 5.380 | 5.460 | 4.514 | 1,065,000 |
| 2021-11-22 | 5.390 | 5.410 | 5.330 | 5.360 | 4.431 | 353,500 |
| 2021-11-19 | 5.400 | 5.410 | 5.310 | 5.390 | 4.456 | 301,000 |
| 2021-11-18 | 5.500 | 5.500 | 5.360 | 5.400 | 4.464 | 917,000 |
| 2021-11-17 | 5.600 | 5.600 | 5.450 | 5.540 | 4.580 | 419,000 |
| 2021-11-16 | 5.380 | 5.650 | 5.380 | 5.620 | 4.646 | 1,155,000 |
| 2021-11-15 | 5.380 | 5.450 | 5.350 | 5.380 | 4.448 | 377,000 |
| 2021-11-12 | 5.410 | 5.440 | 5.350 | 5.380 | 4.448 | 194,000 |
| 2021-11-11 | 5.460 | 5.500 | 5.360 | 5.410 | 4.472 | 372,000 |
| 2021-11-10 | 5.400 | 5.430 | 5.290 | 5.420 | 4.481 | 385,000 |
| 2021-11-09 | 5.300 | 5.480 | 5.300 | 5.430 | 4.489 | 462,000 |
| 2021-11-08 | 5.260 | 5.420 | 5.260 | 5.330 | 4.406 | 657,000 |
| 2021-11-05 | 5.460 | 5.460 | 5.260 | 5.260 | 4.348 | 724,000 |
| 2021-11-04 | 5.390 | 5.470 | 5.270 | 5.460 | 4.514 | 921,000 |
| 2021-11-03 | 5.380 | 5.420 | 5.280 | 5.410 | 4.472 | 784,319 |
| 2021-11-02 | 5.600 | 5.700 | 5.320 | 5.340 | 4.414 | 2,253,000 |
| 2021-11-01 | 5.510 | 5.620 | 5.420 | 5.540 | 4.580 | 1,498,000 |
| 2021-10-29 | 5.520 | 5.620 | 5.400 | 5.510 | 4.555 | 1,051,000 |
| 2021-10-28 | 5.570 | 5.570 | 5.490 | 5.520 | 4.563 | 895,553 |
| 2021-10-27 | 5.600 | 5.730 | 5.520 | 5.530 | 4.572 | 787,000 |
| 2021-10-26 | 5.700 | 5.710 | 5.620 | 5.640 | 4.662 | 580,700 |
| 2021-10-25 | 5.670 | 5.900 | 5.620 | 5.720 | 4.729 | 1,260,895 |
← NewerPage 21 of 21 · 1,229 trading days
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.