Tong Ren Tang Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.330	4.380	4.310	4.380	4.125	762,000
2026-01-23	4.380	4.400	4.320	4.360	4.107	1,672,000
2026-01-22	4.400	4.420	4.360	4.370	4.116	691,000
2026-01-21	4.390	4.410	4.350	4.410	4.154	911,000
2026-01-20	4.400	4.400	4.370	4.400	4.144	480,000
2026-01-19	4.400	4.430	4.370	4.390	4.135	947,000
2026-01-16	4.470	4.480	4.410	4.430	4.173	758,000
2026-01-15	4.500	4.510	4.430	4.470	4.210	511,000
2026-01-14	4.480	4.550	4.470	4.500	4.238	898,000
2026-01-13	4.450	4.550	4.450	4.480	4.220	836,000
2026-01-12	4.490	4.490	4.450	4.450	4.191	777,000
2026-01-09	4.480	4.500	4.470	4.490	4.229	541,000
2026-01-08	4.500	4.500	4.450	4.480	4.220	506,000
2026-01-07	4.530	4.560	4.470	4.500	4.238	596,000
2026-01-06	4.490	4.530	4.480	4.530	4.267	540,000
2026-01-05	4.480	4.550	4.440	4.490	4.229	937,000
2026-01-02	4.390	4.470	4.310	4.440	4.182	524,000
2025-12-31	4.420	4.470	4.390	4.410	4.154	483,000
2025-12-30	4.390	4.450	4.340	4.420	4.163	15,441,000
2025-12-29	4.460	4.610	4.380	4.390	4.135	1,060,100
2025-12-24	4.440	4.500	4.430	4.460	4.201	348,508
2025-12-23	4.400	4.430	4.380	4.400	4.144	1,093,000
2025-12-22	4.490	4.490	4.390	4.430	4.173	1,290,000
2025-12-19	4.480	4.500	4.430	4.490	4.229	1,100,000
2025-12-18	4.440	4.460	4.410	4.450	4.191	762,000
2025-12-17	4.450	4.470	4.420	4.440	4.182	610,000
2025-12-16	4.490	4.490	4.400	4.430	4.173	1,233,000
2025-12-15	4.570	4.570	4.470	4.490	4.229	1,148,000
2025-12-12	4.570	4.600	4.550	4.570	4.304	2,765,000
2025-12-11	4.560	4.570	4.530	4.570	4.304	490,000
2025-12-10	4.620	4.620	4.560	4.560	4.295	680,000
2025-12-09	4.680	4.680	4.590	4.590	4.323	1,602,000
2025-12-08	4.730	4.730	4.670	4.710	4.436	490,000
2025-12-05	4.740	4.740	4.670	4.720	4.446	338,900
2025-12-04	4.720	4.740	4.690	4.710	4.436	372,100
2025-12-03	4.740	4.740	4.690	4.720	4.446	259,000
2025-12-02	4.740	4.770	4.710	4.740	4.465	594,000
2025-12-01	4.760	4.760	4.720	4.720	4.446	498,000
2025-11-28	4.710	4.750	4.690	4.740	4.465	313,000
2025-11-27	4.730	4.740	4.700	4.720	4.446	319,100
2025-11-26	4.680	4.740	4.680	4.720	4.446	455,000
2025-11-25	4.710	4.720	4.670	4.680	4.408	1,266,000
2025-11-24	4.720	4.720	4.640	4.680	4.408	974,000
2025-11-21	4.700	4.700	4.650	4.670	4.399	624,000
2025-11-20	4.720	4.750	4.710	4.710	4.436	542,000
2025-11-19	4.740	4.770	4.700	4.720	4.446	578,000
2025-11-18	4.850	4.850	4.720	4.740	4.465	1,389,000
2025-11-17	4.830	4.880	4.770	4.850	4.568	645,000
2025-11-14	4.930	4.950	4.860	4.870	4.587	977,000
2025-11-13	4.920	4.940	4.900	4.930	4.643	683,000
2025-11-12	4.870	4.930	4.870	4.920	4.634	1,909,000
2025-11-11	4.770	4.860	4.760	4.850	4.568	2,062,000
2025-11-10	4.660	4.790	4.650	4.770	4.493	1,388,000
2025-11-07	4.650	4.680	4.630	4.650	4.380	428,000
2025-11-06	4.660	4.680	4.630	4.670	4.399	596,000
2025-11-05	4.630	4.670	4.610	4.660	4.389	957,000
2025-11-04	4.720	4.720	4.660	4.660	4.389	790,000
2025-11-03	4.710	4.720	4.640	4.700	4.427	945,000
2025-10-31	4.600	4.690	4.580	4.640	4.370	1,807,000
2025-10-30	4.620	4.620	4.590	4.600	4.333	1,263,000

← NewerPage 4 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.