Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.290 | 5.350 | 5.180 | 5.200 | 4.898 | 1,742,000 |
| 2025-07-31 | 5.400 | 5.450 | 5.220 | 5.260 | 4.954 | 1,706,000 |
| 2025-07-30 | 5.300 | 5.520 | 5.270 | 5.400 | 5.086 | 2,306,000 |
| 2025-07-29 | 5.340 | 5.380 | 5.250 | 5.310 | 5.001 | 1,056,000 |
| 2025-07-28 | 5.390 | 5.390 | 5.310 | 5.380 | 5.067 | 630,000 |
| 2025-07-25 | 5.390 | 5.490 | 5.370 | 5.380 | 5.067 | 1,718,000 |
| 2025-07-24 | 5.230 | 5.380 | 5.230 | 5.360 | 5.048 | 1,674,000 |
| 2025-07-23 | 5.360 | 5.390 | 5.280 | 5.280 | 4.973 | 1,305,000 |
| 2025-07-22 | 5.360 | 5.410 | 5.300 | 5.390 | 5.077 | 2,176,000 |
| 2025-07-21 | 5.290 | 5.330 | 5.180 | 5.330 | 5.020 | 2,589,000 |
| 2025-07-18 | 5.330 | 5.330 | 5.210 | 5.280 | 4.973 | 927,200 |
| 2025-07-17 | 5.100 | 5.280 | 5.100 | 5.280 | 4.973 | 2,626,000 |
| 2025-07-16 | 5.070 | 5.340 | 5.070 | 5.200 | 4.898 | 3,862,000 |
| 2025-07-15 | 5.110 | 5.110 | 4.980 | 5.070 | 4.775 | 2,148,000 |
| 2025-07-14 | 5.140 | 5.150 | 5.010 | 5.110 | 4.813 | 2,510,000 |
| 2025-07-11 | 4.990 | 5.130 | 4.980 | 5.080 | 4.785 | 3,101,000 |
| 2025-07-10 | 4.940 | 5.030 | 4.930 | 5.000 | 4.709 | 1,171,000 |
| 2025-07-09 | 4.950 | 4.970 | 4.900 | 4.940 | 4.653 | 883,000 |
| 2025-07-08 | 4.950 | 4.970 | 4.870 | 4.950 | 4.662 | 631,000 |
| 2025-07-07 | 4.930 | 4.950 | 4.860 | 4.900 | 4.615 | 784,000 |
| 2025-07-04 | 4.970 | 4.980 | 4.920 | 4.920 | 4.634 | 603,000 |
| 2025-07-03 | 4.940 | 5.000 | 4.910 | 4.970 | 4.681 | 867,000 |
| 2025-07-02 | 4.930 | 5.010 | 4.930 | 4.960 | 4.672 | 1,018,000 |
| 2025-06-30 | 4.980 | 4.980 | 4.880 | 4.930 | 4.643 | 379,000 |
| 2025-06-27 | 4.980 | 4.980 | 4.940 | 4.980 | 4.691 | 890,000 |
| 2025-06-26 | 4.920 | 5.020 | 4.870 | 5.010 | 4.719 | 1,197,000 |
| 2025-06-25 | 4.830 | 4.950 | 4.820 | 4.950 | 4.662 | 1,600,000 |
| 2025-06-24 | 4.770 | 4.830 | 4.770 | 4.830 | 4.549 | 1,772,000 |
| 2025-06-23 | 4.760 | 4.810 | 4.720 | 4.770 | 4.493 | 889,000 |
| 2025-06-20 | 4.700 | 4.760 | 4.700 | 4.760 | 4.483 | 1,104,000 |
| 2025-06-19 | 4.800 | 4.800 | 4.660 | 4.710 | 4.436 | 4,155,000 |
| 2025-06-18 | 4.840 | 4.840 | 4.750 | 4.790 | 4.512 | 2,136,000 |
| 2025-06-17 | 5.080 | 5.080 | 4.820 | 4.850 | 4.568 | 2,108,000 |
| 2025-06-16 | 5.090 | 5.090 | 4.900 | 4.970 | 4.681 | 2,226,000 |
| 2025-06-13 | 5.190 | 5.200 | 5.070 | 5.090 | 4.609 | 2,119,000 |
| 2025-06-12 | 5.180 | 5.220 | 5.160 | 5.190 | 4.700 | 1,557,000 |
| 2025-06-11 | 5.240 | 5.280 | 5.120 | 5.180 | 4.690 | 2,351,000 |
| 2025-06-10 | 5.180 | 5.260 | 5.150 | 5.180 | 4.690 | 2,139,000 |
| 2025-06-09 | 5.110 | 5.200 | 5.090 | 5.200 | 4.709 | 2,274,000 |
| 2025-06-06 | 5.100 | 5.140 | 5.040 | 5.120 | 4.636 | 1,319,200 |
| 2025-06-05 | 5.150 | 5.170 | 5.040 | 5.100 | 4.618 | 1,556,000 |
| 2025-06-04 | 5.080 | 5.170 | 5.080 | 5.130 | 4.645 | 701,000 |
| 2025-06-03 | 5.040 | 5.110 | 5.040 | 5.100 | 4.618 | 781,000 |
| 2025-06-02 | 5.040 | 5.040 | 4.920 | 5.030 | 4.555 | 1,361,000 |
| 2025-05-30 | 5.070 | 5.090 | 5.020 | 5.090 | 4.609 | 1,099,000 |
| 2025-05-29 | 5.000 | 5.090 | 4.960 | 5.090 | 4.609 | 974,000 |
| 2025-05-28 | 5.060 | 5.070 | 4.990 | 5.000 | 4.528 | 757,000 |
| 2025-05-27 | 5.040 | 5.100 | 5.040 | 5.090 | 4.609 | 803,000 |
| 2025-05-26 | 5.090 | 5.140 | 5.030 | 5.080 | 4.600 | 1,169,384 |
| 2025-05-23 | 5.090 | 5.150 | 5.060 | 5.080 | 4.600 | 739,000 |
| 2025-05-22 | 5.090 | 5.120 | 5.050 | 5.090 | 4.609 | 1,390,000 |
| 2025-05-21 | 5.130 | 5.220 | 5.070 | 5.120 | 4.636 | 1,196,000 |
| 2025-05-20 | 5.040 | 5.130 | 5.040 | 5.090 | 4.609 | 1,325,000 |
| 2025-05-19 | 5.100 | 5.110 | 5.020 | 5.100 | 4.618 | 565,000 |
| 2025-05-16 | 5.000 | 5.180 | 5.000 | 5.110 | 4.627 | 2,096,800 |
| 2025-05-15 | 5.000 | 5.060 | 5.000 | 5.040 | 4.564 | 743,000 |
| 2025-05-14 | 4.930 | 5.040 | 4.860 | 5.000 | 4.528 | 1,850,000 |
| 2025-05-13 | 4.990 | 4.990 | 4.910 | 4.930 | 4.464 | 993,000 |
| 2025-05-12 | 4.930 | 5.000 | 4.880 | 4.980 | 4.509 | 2,654,000 |
| 2025-05-09 | 4.940 | 5.050 | 4.880 | 4.930 | 4.464 | 1,383,000 |
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.