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
2021-10-22	5.570	5.740	5.530	5.700	4.712	1,116,000
2021-10-21	5.640	5.660	5.520	5.520	4.563	2,649,000
2021-10-20	5.700	5.820	5.620	5.640	4.662	1,298,000
2021-10-19	5.750	5.880	5.700	5.770	4.770	1,436,000
2021-10-18	5.720	5.810	5.690	5.790	4.786	456,300

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.