Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.450 | 3.550 | 3.430 | 3.520 | 3.520 | 553,000 |
| 2026-07-24 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 574,000 |
| 2026-07-23 | 3.540 | 3.540 | 3.460 | 3.470 | 3.470 | 496,000 |
| 2026-07-22 | 3.520 | 3.540 | 3.490 | 3.520 | 3.520 | 601,000 |
| 2026-07-21 | 3.560 | 3.590 | 3.490 | 3.520 | 3.520 | 388,000 |
| 2026-07-20 | 3.600 | 3.610 | 3.500 | 3.560 | 3.560 | 471,000 |
| 2026-07-17 | 3.600 | 3.640 | 3.490 | 3.500 | 3.500 | 1,048,000 |
| 2026-07-16 | 3.460 | 3.600 | 3.420 | 3.600 | 3.600 | 1,530,000 |
| 2026-07-15 | 3.380 | 3.450 | 3.360 | 3.430 | 3.430 | 514,000 |
| 2026-07-14 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 789,424 |
| 2026-07-13 | 3.310 | 3.350 | 3.290 | 3.350 | 3.350 | 1,000,000 |
| 2026-07-10 | 3.300 | 3.350 | 3.250 | 3.270 | 3.270 | 1,664,000 |
| 2026-07-09 | 3.360 | 3.380 | 3.280 | 3.280 | 3.280 | 273,000 |
| 2026-07-08 | 3.370 | 3.370 | 3.300 | 3.360 | 3.360 | 158,000 |
| 2026-07-07 | 3.350 | 3.410 | 3.290 | 3.350 | 3.350 | 592,000 |
| 2026-07-06 | 3.390 | 3.430 | 3.310 | 3.370 | 3.370 | 767,000 |
| 2026-07-03 | 3.320 | 3.350 | 3.300 | 3.340 | 3.340 | 588,000 |
| 2026-07-02 | 3.220 | 3.300 | 3.210 | 3.230 | 3.230 | 1,350,000 |
| 2026-06-30 | 3.230 | 3.230 | 3.150 | 3.200 | 3.200 | 537,000 |
| 2026-06-29 | 3.130 | 3.260 | 3.070 | 3.230 | 3.230 | 1,229,000 |
| 2026-06-26 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 1,389,000 |
| 2026-06-25 | 3.190 | 3.190 | 3.110 | 3.160 | 3.160 | 1,314,000 |
| 2026-06-24 | 3.300 | 3.330 | 3.180 | 3.190 | 3.190 | 1,382,000 |
| 2026-06-23 | 3.210 | 3.320 | 3.210 | 3.310 | 3.310 | 2,518,000 |
| 2026-06-22 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 1,502,000 |
| 2026-06-18 | 3.360 | 3.360 | 3.220 | 3.290 | 3.290 | 1,699,100 |
| 2026-06-17 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 616,000 |
| 2026-06-16 | 3.420 | 3.550 | 3.350 | 3.390 | 3.390 | 665,000 |
| 2026-06-15 | 3.600 | 3.610 | 3.500 | 3.560 | 3.353 | 1,304,000 |
| 2026-06-12 | 3.530 | 3.630 | 3.530 | 3.580 | 3.372 | 1,043,000 |
| 2026-06-11 | 3.630 | 3.670 | 3.540 | 3.570 | 3.363 | 907,000 |
| 2026-06-10 | 3.500 | 3.630 | 3.500 | 3.630 | 3.419 | 1,990,868 |
| 2026-06-09 | 3.490 | 3.530 | 3.490 | 3.500 | 3.297 | 1,251,200 |
| 2026-06-08 | 3.550 | 3.560 | 3.470 | 3.490 | 3.287 | 1,930,000 |
| 2026-06-05 | 3.600 | 3.600 | 3.530 | 3.560 | 3.353 | 870,000 |
| 2026-06-04 | 3.540 | 3.560 | 3.510 | 3.560 | 3.353 | 665,000 |
| 2026-06-03 | 3.570 | 3.570 | 3.500 | 3.540 | 3.334 | 896,000 |
| 2026-06-02 | 3.550 | 3.600 | 3.510 | 3.570 | 3.363 | 1,164,000 |
| 2026-06-01 | 3.520 | 3.590 | 3.470 | 3.540 | 3.334 | 3,027,000 |
| 2026-05-29 | 3.500 | 3.550 | 3.470 | 3.520 | 3.315 | 1,389,000 |
| 2026-05-28 | 3.500 | 3.600 | 3.450 | 3.500 | 3.297 | 3,529,000 |
| 2026-05-27 | 3.590 | 3.610 | 3.540 | 3.580 | 3.372 | 3,032,000 |
| 2026-05-26 | 3.660 | 3.660 | 3.410 | 3.590 | 3.381 | 8,316,000 |
| 2026-05-22 | 3.660 | 3.710 | 3.630 | 3.670 | 3.457 | 937,000 |
| 2026-05-21 | 3.720 | 3.780 | 3.640 | 3.640 | 3.428 | 1,469,000 |
| 2026-05-20 | 3.700 | 3.760 | 3.700 | 3.710 | 3.494 | 171,000 |
| 2026-05-19 | 3.730 | 3.780 | 3.700 | 3.750 | 3.532 | 556,000 |
| 2026-05-18 | 3.780 | 3.780 | 3.670 | 3.730 | 3.513 | 2,215,000 |
| 2026-05-15 | 3.780 | 3.800 | 3.740 | 3.780 | 3.560 | 987,000 |
| 2026-05-14 | 3.840 | 3.860 | 3.770 | 3.780 | 3.560 | 1,713,000 |
| 2026-05-13 | 3.880 | 3.880 | 3.830 | 3.830 | 3.607 | 1,013,000 |
| 2026-05-12 | 3.870 | 3.890 | 3.840 | 3.880 | 3.655 | 685,000 |
| 2026-05-11 | 3.860 | 3.890 | 3.800 | 3.870 | 3.645 | 1,855,000 |
| 2026-05-08 | 3.850 | 3.870 | 3.820 | 3.870 | 3.645 | 778,000 |
| 2026-05-07 | 3.910 | 3.930 | 3.840 | 3.860 | 3.636 | 1,084,000 |
| 2026-05-06 | 3.930 | 3.970 | 3.900 | 3.900 | 3.673 | 900,900 |
| 2026-05-05 | 3.930 | 3.950 | 3.890 | 3.930 | 3.702 | 546,000 |
| 2026-05-04 | 3.820 | 3.920 | 3.820 | 3.920 | 3.692 | 1,458,000 |
| 2026-04-30 | 3.850 | 3.890 | 3.760 | 3.840 | 3.617 | 2,325,000 |
| 2026-04-29 | 3.840 | 3.900 | 3.840 | 3.850 | 3.626 | 2,658,000 |
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.