Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.660 | 4.680 | 4.600 | 4.630 | 4.361 | 1,595,172 |
| 2025-10-27 | 4.700 | 4.710 | 4.660 | 4.660 | 4.389 | 1,662,000 |
| 2025-10-24 | 4.710 | 4.710 | 4.690 | 4.700 | 4.427 | 2,929,000 |
| 2025-10-23 | 4.710 | 4.710 | 4.680 | 4.710 | 4.436 | 680,000 |
| 2025-10-22 | 4.760 | 4.760 | 4.710 | 4.740 | 4.465 | 902,000 |
| 2025-10-21 | 4.760 | 4.790 | 4.750 | 4.750 | 4.474 | 932,000 |
| 2025-10-20 | 4.780 | 4.780 | 4.730 | 4.760 | 4.483 | 536,000 |
| 2025-10-17 | 4.760 | 4.800 | 4.700 | 4.730 | 4.455 | 2,026,000 |
| 2025-10-16 | 4.750 | 4.790 | 4.740 | 4.770 | 4.493 | 1,318,000 |
| 2025-10-15 | 4.780 | 4.800 | 4.750 | 4.750 | 4.474 | 1,920,000 |
| 2025-10-14 | 4.800 | 4.840 | 4.750 | 4.770 | 4.493 | 1,756,000 |
| 2025-10-13 | 4.820 | 4.820 | 4.730 | 4.790 | 4.512 | 1,672,000 |
| 2025-10-10 | 4.860 | 4.930 | 4.840 | 4.870 | 4.587 | 1,034,000 |
| 2025-10-09 | 4.870 | 4.900 | 4.800 | 4.900 | 4.615 | 1,577,000 |
| 2025-10-08 | 4.780 | 4.810 | 4.720 | 4.790 | 4.512 | 1,195,000 |
| 2025-10-06 | 4.830 | 4.830 | 4.790 | 4.800 | 4.521 | 375,000 |
| 2025-10-03 | 4.790 | 4.840 | 4.790 | 4.830 | 4.549 | 251,000 |
| 2025-10-02 | 4.760 | 4.850 | 4.750 | 4.830 | 4.549 | 932,000 |
| 2025-09-30 | 4.790 | 4.790 | 4.730 | 4.760 | 4.483 | 1,107,000 |
| 2025-09-29 | 4.910 | 4.910 | 4.700 | 4.750 | 4.474 | 2,044,000 |
| 2025-09-26 | 4.780 | 4.800 | 4.760 | 4.790 | 4.512 | 1,357,000 |
| 2025-09-25 | 4.800 | 4.820 | 4.790 | 4.800 | 4.521 | 832,000 |
| 2025-09-24 | 4.880 | 4.880 | 4.800 | 4.850 | 4.568 | 775,000 |
| 2025-09-23 | 4.850 | 4.850 | 4.780 | 4.850 | 4.568 | 935,000 |
| 2025-09-22 | 4.900 | 4.900 | 4.850 | 4.860 | 4.578 | 908,000 |
| 2025-09-19 | 4.930 | 4.930 | 4.880 | 4.920 | 4.634 | 1,088,000 |
| 2025-09-18 | 4.970 | 5.000 | 4.900 | 4.930 | 4.643 | 931,000 |
| 2025-09-17 | 5.000 | 5.000 | 4.920 | 4.970 | 4.681 | 800,000 |
| 2025-09-16 | 4.970 | 5.020 | 4.940 | 4.980 | 4.691 | 835,000 |
| 2025-09-15 | 4.990 | 5.000 | 4.950 | 4.970 | 4.681 | 487,000 |
| 2025-09-12 | 4.980 | 5.010 | 4.950 | 4.990 | 4.700 | 784,000 |
| 2025-09-11 | 4.970 | 4.970 | 4.880 | 4.960 | 4.672 | 935,000 |
| 2025-09-10 | 4.940 | 4.990 | 4.940 | 4.980 | 4.691 | 899,000 |
| 2025-09-09 | 5.000 | 5.000 | 4.920 | 4.940 | 4.653 | 1,092,000 |
| 2025-09-08 | 4.930 | 5.020 | 4.930 | 5.000 | 4.709 | 1,732,000 |
| 2025-09-05 | 4.860 | 4.940 | 4.780 | 4.910 | 4.625 | 2,200,100 |
| 2025-09-04 | 4.880 | 4.880 | 4.780 | 4.880 | 4.596 | 1,847,000 |
| 2025-09-03 | 4.880 | 4.890 | 4.790 | 4.880 | 4.596 | 1,728,000 |
| 2025-09-02 | 4.870 | 4.910 | 4.800 | 4.870 | 4.587 | 2,066,000 |
| 2025-09-01 | 4.960 | 4.960 | 4.870 | 4.870 | 4.587 | 2,670,000 |
| 2025-08-29 | 4.920 | 5.000 | 4.920 | 4.960 | 4.672 | 2,357,100 |
| 2025-08-28 | 4.970 | 5.030 | 4.880 | 4.920 | 4.634 | 3,129,000 |
| 2025-08-27 | 5.230 | 5.230 | 4.900 | 4.910 | 4.625 | 8,972,000 |
| 2025-08-26 | 5.380 | 5.380 | 5.290 | 5.310 | 5.001 | 1,261,000 |
| 2025-08-25 | 5.340 | 5.380 | 5.270 | 5.380 | 5.067 | 2,391,000 |
| 2025-08-22 | 5.230 | 5.280 | 5.150 | 5.280 | 4.973 | 2,342,000 |
| 2025-08-21 | 5.300 | 5.340 | 5.220 | 5.260 | 4.954 | 751,000 |
| 2025-08-20 | 5.450 | 5.450 | 5.220 | 5.300 | 4.992 | 1,340,000 |
| 2025-08-19 | 5.410 | 5.430 | 5.300 | 5.380 | 5.067 | 2,638,000 |
| 2025-08-18 | 5.310 | 5.420 | 5.310 | 5.390 | 5.077 | 1,084,000 |
| 2025-08-15 | 5.270 | 5.330 | 5.240 | 5.330 | 5.020 | 1,141,000 |
| 2025-08-14 | 5.310 | 5.420 | 5.250 | 5.280 | 4.973 | 1,289,000 |
| 2025-08-13 | 5.240 | 5.350 | 5.210 | 5.310 | 5.001 | 1,668,000 |
| 2025-08-12 | 5.180 | 5.280 | 5.170 | 5.190 | 4.888 | 997,000 |
| 2025-08-11 | 5.130 | 5.220 | 5.100 | 5.180 | 4.879 | 750,000 |
| 2025-08-08 | 5.130 | 5.220 | 5.060 | 5.140 | 4.841 | 1,152,000 |
| 2025-08-07 | 5.170 | 5.180 | 5.090 | 5.130 | 4.832 | 1,566,000 |
| 2025-08-06 | 5.250 | 5.250 | 5.140 | 5.160 | 4.860 | 757,000 |
| 2025-08-05 | 5.160 | 5.250 | 5.150 | 5.250 | 4.945 | 893,000 |
| 2025-08-04 | 5.200 | 5.200 | 5.110 | 5.150 | 4.851 | 1,258,000 |
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.