Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.850 | 4.920 | 4.850 | 4.890 | 4.428 | 838,000 |
| 2025-05-07 | 4.800 | 4.880 | 4.800 | 4.850 | 4.392 | 2,768,000 |
| 2025-05-06 | 4.740 | 4.850 | 4.700 | 4.800 | 4.346 | 1,699,200 |
| 2025-05-02 | 4.730 | 4.760 | 4.700 | 4.740 | 4.292 | 618,000 |
| 2025-04-30 | 4.780 | 4.780 | 4.730 | 4.740 | 4.292 | 498,000 |
| 2025-04-29 | 4.740 | 4.810 | 4.700 | 4.740 | 4.292 | 537,000 |
| 2025-04-28 | 4.750 | 4.800 | 4.740 | 4.790 | 4.337 | 315,000 |
| 2025-04-25 | 4.820 | 4.830 | 4.750 | 4.780 | 4.328 | 587,000 |
| 2025-04-24 | 4.820 | 4.900 | 4.750 | 4.790 | 4.337 | 1,209,000 |
| 2025-04-23 | 4.750 | 4.850 | 4.750 | 4.820 | 4.365 | 717,000 |
| 2025-04-22 | 4.670 | 4.820 | 4.670 | 4.790 | 4.337 | 1,894,000 |
| 2025-04-17 | 4.610 | 4.670 | 4.590 | 4.670 | 4.229 | 577,000 |
| 2025-04-16 | 4.710 | 4.710 | 4.590 | 4.600 | 4.165 | 1,179,000 |
| 2025-04-15 | 4.720 | 4.720 | 4.670 | 4.710 | 4.265 | 856,000 |
| 2025-04-14 | 4.610 | 4.740 | 4.610 | 4.710 | 4.265 | 869,000 |
| 2025-04-11 | 4.670 | 4.710 | 4.630 | 4.650 | 4.211 | 1,022,000 |
| 2025-04-10 | 4.650 | 4.780 | 4.650 | 4.670 | 4.229 | 2,597,000 |
| 2025-04-09 | 4.470 | 4.640 | 4.400 | 4.620 | 4.183 | 2,176,000 |
| 2025-04-08 | 4.500 | 4.600 | 4.410 | 4.490 | 4.066 | 4,078,000 |
| 2025-04-07 | 4.760 | 4.760 | 4.400 | 4.400 | 3.984 | 7,390,500 |
| 2025-04-03 | 4.810 | 4.890 | 4.790 | 4.870 | 4.410 | 1,351,000 |
| 2025-04-02 | 4.820 | 4.910 | 4.820 | 4.860 | 4.401 | 1,575,000 |
| 2025-04-01 | 4.760 | 4.930 | 4.760 | 4.830 | 4.374 | 3,035,000 |
| 2025-03-31 | 4.850 | 4.850 | 4.710 | 4.760 | 4.310 | 5,169,000 |
| 2025-03-28 | 5.110 | 5.130 | 4.960 | 4.990 | 4.518 | 2,336,000 |
| 2025-03-27 | 5.050 | 5.130 | 5.020 | 5.120 | 4.636 | 878,000 |
| 2025-03-26 | 5.040 | 5.140 | 5.020 | 5.070 | 4.591 | 2,620,000 |
| 2025-03-25 | 5.060 | 5.070 | 4.980 | 5.040 | 4.564 | 1,229,000 |
| 2025-03-24 | 5.120 | 5.150 | 5.020 | 5.060 | 4.582 | 1,289,000 |
| 2025-03-21 | 5.280 | 5.300 | 5.040 | 5.100 | 4.618 | 2,683,000 |
| 2025-03-20 | 5.230 | 5.260 | 5.120 | 5.160 | 4.672 | 1,940,000 |
| 2025-03-19 | 5.150 | 5.210 | 5.110 | 5.190 | 4.700 | 2,039,000 |
| 2025-03-18 | 5.060 | 5.190 | 5.050 | 5.160 | 4.672 | 3,244,500 |
| 2025-03-17 | 4.930 | 5.170 | 4.890 | 5.050 | 4.573 | 7,607,000 |
| 2025-03-14 | 4.730 | 4.930 | 4.730 | 4.920 | 4.455 | 2,794,000 |
| 2025-03-13 | 4.760 | 4.790 | 4.700 | 4.730 | 4.283 | 2,050,100 |
| 2025-03-12 | 4.800 | 4.840 | 4.750 | 4.760 | 4.310 | 1,234,450 |
| 2025-03-11 | 4.730 | 4.810 | 4.680 | 4.800 | 4.346 | 1,861,000 |
| 2025-03-10 | 4.790 | 4.820 | 4.690 | 4.730 | 4.283 | 1,768,000 |
| 2025-03-07 | 4.780 | 4.860 | 4.760 | 4.780 | 4.328 | 1,361,000 |
| 2025-03-06 | 4.760 | 4.860 | 4.760 | 4.830 | 4.374 | 2,393,000 |
| 2025-03-05 | 4.690 | 4.800 | 4.690 | 4.750 | 4.301 | 1,926,000 |
| 2025-03-04 | 4.670 | 4.690 | 4.610 | 4.680 | 4.238 | 1,564,000 |
| 2025-03-03 | 4.690 | 4.750 | 4.650 | 4.670 | 4.229 | 1,580,000 |
| 2025-02-28 | 4.860 | 4.860 | 4.670 | 4.680 | 4.238 | 3,083,000 |
| 2025-02-27 | 4.830 | 4.880 | 4.790 | 4.860 | 4.401 | 1,247,000 |
| 2025-02-26 | 4.710 | 4.850 | 4.710 | 4.830 | 4.374 | 1,979,000 |
| 2025-02-25 | 4.800 | 4.800 | 4.710 | 4.710 | 4.265 | 1,610,000 |
| 2025-02-24 | 4.790 | 4.860 | 4.750 | 4.840 | 4.383 | 2,018,000 |
| 2025-02-21 | 4.800 | 4.900 | 4.750 | 4.790 | 4.337 | 2,161,500 |
| 2025-02-20 | 4.760 | 4.830 | 4.730 | 4.800 | 4.346 | 1,478,000 |
| 2025-02-19 | 4.720 | 4.790 | 4.710 | 4.760 | 4.310 | 1,707,000 |
| 2025-02-18 | 4.800 | 4.810 | 4.710 | 4.790 | 4.337 | 3,587,000 |
| 2025-02-17 | 4.830 | 4.950 | 4.770 | 4.800 | 4.346 | 2,220,000 |
| 2025-02-14 | 4.710 | 4.830 | 4.710 | 4.820 | 4.365 | 3,293,000 |
| 2025-02-13 | 4.880 | 4.890 | 4.690 | 4.700 | 4.256 | 7,457,000 |
| 2025-02-12 | 4.860 | 4.900 | 4.810 | 4.890 | 4.428 | 2,492,000 |
| 2025-02-11 | 5.010 | 5.010 | 4.800 | 4.860 | 4.401 | 3,680,000 |
| 2025-02-10 | 4.930 | 5.040 | 4.930 | 5.010 | 4.537 | 925,000 |
| 2025-02-07 | 4.950 | 5.010 | 4.930 | 4.970 | 4.500 | 833,000 |
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.