Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.840	3.850	3.820	3.840	3.617	986,000
2026-04-27	3.920	3.930	3.860	3.860	3.636	970,000
2026-04-24	3.900	3.960	3.900	3.920	3.692	778,000
2026-04-23	3.910	3.950	3.910	3.920	3.692	549,000
2026-04-22	3.940	3.960	3.900	3.940	3.711	702,000
2026-04-21	3.930	3.950	3.900	3.940	3.711	722,000
2026-04-20	3.950	3.970	3.910	3.920	3.692	860,000
2026-04-17	3.950	3.950	3.880	3.950	3.720	1,387,000
2026-04-16	3.920	3.980	3.910	3.970	3.739	1,022,100
2026-04-15	3.890	3.940	3.890	3.920	3.692	932,000
2026-04-14	3.880	3.940	3.840	3.890	3.664	1,325,000
2026-04-13	3.920	3.920	3.860	3.880	3.655	1,246,000
2026-04-10	3.920	3.940	3.910	3.910	3.683	290,000
2026-04-09	3.990	3.990	3.900	3.900	3.673	830,000
2026-04-08	4.000	4.050	3.960	3.980	3.749	1,514,886
2026-04-02	4.050	4.050	3.880	3.970	3.739	3,015,000
2026-04-01	3.980	4.060	3.970	4.030	3.796	222,000
2026-03-31	3.910	4.010	3.910	3.950	3.720	1,040,206
2026-03-30	3.970	4.000	3.880	3.910	3.683	1,793,000
2026-03-27	3.990	4.060	3.990	4.020	3.786	459,000
2026-03-26	4.060	4.060	3.970	3.990	3.758	609,000
2026-03-25	4.030	4.060	3.990	4.060	3.824	773,000
2026-03-24	3.940	4.040	3.940	4.030	3.796	877,000
2026-03-23	4.060	4.090	3.920	3.940	3.711	3,365,100
2026-03-20	4.140	4.170	4.090	4.100	3.862	677,000
2026-03-19	4.230	4.230	4.130	4.140	3.899	772,000
2026-03-18	4.220	4.240	4.200	4.230	3.984	210,000
2026-03-17	4.200	4.270	4.200	4.250	4.003	488,000
2026-03-16	4.180	4.220	4.180	4.200	3.956	329,000
2026-03-13	4.220	4.230	4.200	4.200	3.956	362,000
2026-03-12	4.290	4.290	4.210	4.220	3.975	440,000
2026-03-11	4.230	4.290	4.170	4.290	4.041	343,000
2026-03-10	4.160	4.300	4.160	4.290	4.041	1,258,000
2026-03-09	4.200	4.200	4.100	4.160	3.918	929,000
2026-03-06	4.140	4.200	4.130	4.180	3.937	527,000
2026-03-05	4.220	4.270	4.060	4.150	3.909	1,454,000
2026-03-04	4.200	4.210	4.110	4.150	3.909	1,289,000
2026-03-03	4.310	4.310	4.220	4.230	3.984	1,623,000
2026-03-02	4.390	4.400	4.290	4.310	4.060	1,444,161
2026-02-27	4.400	4.440	4.380	4.380	4.125	931,821
2026-02-26	4.430	4.520	4.420	4.420	4.163	767,600
2026-02-25	4.410	4.530	4.410	4.430	4.173	2,411,000
2026-02-24	4.460	4.460	4.390	4.400	4.144	412,378
2026-02-23	4.460	4.520	4.380	4.460	4.201	1,769,000
2026-02-20	4.420	4.450	4.380	4.390	4.135	495,000
2026-02-16	4.300	4.420	4.300	4.420	4.163	204,000
2026-02-13	4.350	4.400	4.350	4.390	4.135	705,000
2026-02-12	4.370	4.410	4.350	4.390	4.135	512,382
2026-02-11	4.430	4.440	4.370	4.440	4.182	538,000
2026-02-10	4.330	4.460	4.330	4.440	4.182	636,000
2026-02-09	4.460	4.460	4.300	4.390	4.135	1,553,000
2026-02-06	4.400	4.480	4.340	4.420	4.163	2,627,000
2026-02-05	4.250	4.360	4.250	4.360	4.107	1,188,000
2026-02-04	4.270	4.270	4.230	4.260	4.012	628,000
2026-02-03	4.270	4.270	4.190	4.240	3.994	904,000
2026-02-02	4.280	4.280	4.210	4.220	3.975	1,223,000
2026-01-30	4.370	4.400	4.280	4.300	4.050	1,139,300
2026-01-29	4.350	4.400	4.300	4.370	4.116	745,000
2026-01-28	4.380	4.380	4.290	4.360	4.107	1,206,000
2026-01-27	4.400	4.400	4.320	4.330	4.078	527,100

← NewerPage 3 of 21 · 1,232 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.