Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.850 | 5.940 | 5.760 | 5.790 | 5.050 | 1,187,000 |
| 2024-05-13 | 5.680 | 5.860 | 5.560 | 5.850 | 5.102 | 1,597,000 |
| 2024-05-10 | 5.650 | 5.700 | 5.560 | 5.640 | 4.919 | 1,093,000 |
| 2024-05-09 | 5.550 | 5.660 | 5.550 | 5.590 | 4.875 | 654,000 |
| 2024-05-08 | 5.560 | 5.680 | 5.540 | 5.550 | 4.840 | 2,060,000 |
| 2024-05-07 | 5.590 | 5.600 | 5.480 | 5.530 | 4.823 | 1,090,000 |
| 2024-05-06 | 5.450 | 5.650 | 5.410 | 5.630 | 4.910 | 1,780,000 |
| 2024-05-03 | 5.460 | 5.500 | 5.350 | 5.450 | 4.753 | 1,511,000 |
| 2024-05-02 | 5.360 | 5.400 | 5.270 | 5.350 | 4.666 | 1,505,000 |
| 2024-04-30 | 5.230 | 5.480 | 5.230 | 5.410 | 4.718 | 2,641,000 |
| 2024-04-29 | 5.280 | 5.390 | 5.240 | 5.330 | 4.649 | 1,874,000 |
| 2024-04-26 | 5.120 | 5.350 | 5.060 | 5.310 | 4.631 | 3,074,000 |
| 2024-04-25 | 4.840 | 4.930 | 4.830 | 4.930 | 4.300 | 833,000 |
| 2024-04-24 | 4.820 | 4.870 | 4.800 | 4.820 | 4.204 | 455,000 |
| 2024-04-23 | 4.860 | 4.860 | 4.750 | 4.750 | 4.143 | 487,000 |
| 2024-04-22 | 4.790 | 4.870 | 4.700 | 4.800 | 4.186 | 1,097,700 |
| 2024-04-19 | 4.720 | 4.840 | 4.660 | 4.710 | 4.108 | 1,254,000 |
| 2024-04-18 | 4.950 | 4.960 | 4.720 | 4.720 | 4.117 | 2,721,000 |
| 2024-04-17 | 4.890 | 5.020 | 4.890 | 4.950 | 4.317 | 872,000 |
| 2024-04-16 | 4.910 | 4.920 | 4.840 | 4.840 | 4.221 | 1,400,317 |
| 2024-04-15 | 5.010 | 5.040 | 4.950 | 4.960 | 4.326 | 674,000 |
| 2024-04-12 | 5.070 | 5.140 | 4.980 | 5.050 | 4.404 | 590,000 |
| 2024-04-11 | 4.990 | 5.050 | 4.960 | 5.010 | 4.369 | 1,323,000 |
| 2024-04-10 | 5.050 | 5.100 | 4.970 | 5.010 | 4.369 | 588,000 |
| 2024-04-09 | 5.030 | 5.080 | 4.960 | 5.010 | 4.369 | 978,000 |
| 2024-04-08 | 5.100 | 5.100 | 5.000 | 5.050 | 4.404 | 888,000 |
| 2024-04-05 | 5.040 | 5.150 | 4.910 | 4.990 | 4.352 | 3,442,000 |
| 2024-04-03 | 5.060 | 5.170 | 5.060 | 5.100 | 4.448 | 1,982,000 |
| 2024-04-02 | 4.900 | 5.170 | 4.900 | 5.140 | 4.483 | 2,009,000 |
| 2024-03-28 | 4.970 | 4.970 | 4.820 | 4.870 | 4.247 | 1,569,000 |
| 2024-03-27 | 5.020 | 5.080 | 4.960 | 4.960 | 4.326 | 1,479,000 |
| 2024-03-26 | 4.950 | 5.020 | 4.900 | 5.000 | 4.361 | 3,159,000 |
| 2024-03-25 | 5.170 | 5.170 | 4.930 | 4.950 | 4.317 | 2,883,000 |
| 2024-03-22 | 5.240 | 5.260 | 5.120 | 5.150 | 4.492 | 1,110,000 |
| 2024-03-21 | 5.250 | 5.260 | 5.160 | 5.230 | 4.561 | 1,958,000 |
| 2024-03-20 | 5.140 | 5.230 | 5.080 | 5.200 | 4.535 | 2,116,000 |
| 2024-03-19 | 5.150 | 5.170 | 5.020 | 5.100 | 4.448 | 998,000 |
| 2024-03-18 | 5.050 | 5.170 | 5.030 | 5.160 | 4.500 | 1,024,000 |
| 2024-03-15 | 5.070 | 5.190 | 4.970 | 4.970 | 4.335 | 3,127,899 |
| 2024-03-14 | 5.200 | 5.220 | 5.070 | 5.080 | 4.431 | 618,000 |
| 2024-03-13 | 5.220 | 5.250 | 5.070 | 5.130 | 4.474 | 967,000 |
| 2024-03-12 | 5.150 | 5.240 | 5.110 | 5.220 | 4.553 | 1,399,000 |
| 2024-03-11 | 5.050 | 5.170 | 5.040 | 5.140 | 4.483 | 1,154,000 |
| 2024-03-08 | 5.090 | 5.100 | 5.040 | 5.060 | 4.413 | 1,211,000 |
| 2024-03-07 | 5.140 | 5.180 | 5.070 | 5.080 | 4.431 | 757,000 |
| 2024-03-06 | 5.150 | 5.210 | 5.110 | 5.140 | 4.483 | 1,068,000 |
| 2024-03-05 | 5.200 | 5.200 | 5.070 | 5.140 | 4.483 | 1,223,000 |
| 2024-03-04 | 5.260 | 5.260 | 5.170 | 5.200 | 4.535 | 1,207,000 |
| 2024-03-01 | 5.150 | 5.250 | 5.090 | 5.230 | 4.561 | 1,027,000 |
| 2024-02-29 | 5.230 | 5.310 | 5.140 | 5.140 | 4.483 | 2,198,000 |
| 2024-02-28 | 5.400 | 5.470 | 5.250 | 5.250 | 4.579 | 1,158,000 |
| 2024-02-27 | 5.480 | 5.480 | 5.300 | 5.380 | 4.692 | 1,041,000 |
| 2024-02-26 | 5.480 | 5.530 | 5.400 | 5.410 | 4.718 | 983,000 |
| 2024-02-23 | 5.460 | 5.520 | 5.450 | 5.510 | 4.806 | 1,111,000 |
| 2024-02-22 | 5.590 | 5.590 | 5.380 | 5.460 | 4.762 | 1,093,000 |
| 2024-02-21 | 5.390 | 5.550 | 5.270 | 5.410 | 4.718 | 1,054,000 |
| 2024-02-20 | 5.260 | 5.390 | 5.260 | 5.320 | 4.640 | 565,000 |
| 2024-02-19 | 5.400 | 5.400 | 5.180 | 5.300 | 4.622 | 1,511,000 |
| 2024-02-16 | 5.180 | 5.420 | 5.100 | 5.400 | 4.710 | 1,003,000 |
| 2024-02-15 | 5.130 | 5.220 | 5.100 | 5.170 | 4.509 | 1,213,000 |
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.