Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.820 | 4.950 | 4.810 | 4.950 | 4.482 | 727,000 |
| 2025-02-05 | 4.840 | 4.890 | 4.800 | 4.820 | 4.365 | 984,000 |
| 2025-02-04 | 4.850 | 4.920 | 4.800 | 4.860 | 4.401 | 1,615,000 |
| 2025-02-03 | 4.880 | 4.890 | 4.790 | 4.830 | 4.374 | 1,774,000 |
| 2025-01-28 | 4.900 | 4.910 | 4.860 | 4.880 | 4.419 | 410,000 |
| 2025-01-27 | 4.900 | 4.960 | 4.860 | 4.940 | 4.473 | 1,181,000 |
| 2025-01-24 | 4.830 | 4.900 | 4.830 | 4.870 | 4.410 | 459,000 |
| 2025-01-23 | 4.900 | 4.910 | 4.820 | 4.830 | 4.374 | 807,000 |
| 2025-01-22 | 4.940 | 4.980 | 4.820 | 4.840 | 4.383 | 1,479,000 |
| 2025-01-21 | 4.980 | 4.980 | 4.870 | 4.940 | 4.473 | 329,000 |
| 2025-01-20 | 4.880 | 4.940 | 4.880 | 4.920 | 4.455 | 716,000 |
| 2025-01-17 | 4.840 | 4.870 | 4.830 | 4.840 | 4.383 | 409,000 |
| 2025-01-16 | 4.860 | 4.890 | 4.810 | 4.830 | 4.374 | 479,000 |
| 2025-01-15 | 4.900 | 4.980 | 4.830 | 4.840 | 4.383 | 883,000 |
| 2025-01-14 | 4.890 | 4.920 | 4.820 | 4.910 | 4.446 | 1,535,000 |
| 2025-01-13 | 4.810 | 4.850 | 4.770 | 4.840 | 4.383 | 911,000 |
| 2025-01-10 | 4.890 | 4.890 | 4.750 | 4.820 | 4.365 | 1,673,000 |
| 2025-01-09 | 4.890 | 4.920 | 4.880 | 4.890 | 4.428 | 467,000 |
| 2025-01-08 | 4.960 | 5.000 | 4.860 | 4.900 | 4.437 | 1,127,000 |
| 2025-01-07 | 5.010 | 5.070 | 4.950 | 4.960 | 4.491 | 1,765,000 |
| 2025-01-06 | 5.090 | 5.110 | 5.000 | 5.010 | 4.537 | 1,178,000 |
| 2025-01-03 | 5.050 | 5.110 | 5.030 | 5.070 | 4.591 | 982,000 |
| 2025-01-02 | 5.190 | 5.190 | 5.050 | 5.090 | 4.609 | 1,470,000 |
| 2024-12-31 | 5.120 | 5.190 | 5.100 | 5.190 | 4.700 | 484,000 |
| 2024-12-30 | 5.130 | 5.200 | 5.100 | 5.100 | 4.618 | 456,000 |
| 2024-12-27 | 5.110 | 5.180 | 5.080 | 5.170 | 4.681 | 680,000 |
| 2024-12-24 | 5.140 | 5.180 | 5.040 | 5.130 | 4.645 | 878,000 |
| 2024-12-23 | 5.050 | 5.110 | 5.030 | 5.040 | 4.564 | 642,000 |
| 2024-12-20 | 5.000 | 5.050 | 5.000 | 5.010 | 4.537 | 724,034 |
| 2024-12-19 | 4.990 | 5.020 | 4.970 | 5.000 | 4.528 | 766,000 |
| 2024-12-18 | 5.000 | 5.020 | 4.980 | 4.990 | 4.518 | 672,000 |
| 2024-12-17 | 4.990 | 5.020 | 4.950 | 4.980 | 4.509 | 794,000 |
| 2024-12-16 | 5.080 | 5.100 | 4.990 | 4.990 | 4.518 | 1,450,000 |
| 2024-12-13 | 5.170 | 5.180 | 5.080 | 5.080 | 4.600 | 678,000 |
| 2024-12-12 | 5.130 | 5.220 | 5.110 | 5.190 | 4.700 | 823,000 |
| 2024-12-11 | 5.170 | 5.230 | 5.120 | 5.140 | 4.654 | 540,000 |
| 2024-12-10 | 5.210 | 5.310 | 5.110 | 5.120 | 4.636 | 1,316,000 |
| 2024-12-09 | 5.130 | 5.190 | 5.050 | 5.160 | 4.672 | 777,000 |
| 2024-12-06 | 5.100 | 5.120 | 5.060 | 5.100 | 4.618 | 452,000 |
| 2024-12-05 | 5.060 | 5.100 | 5.050 | 5.050 | 4.573 | 784,000 |
| 2024-12-04 | 5.030 | 5.150 | 5.030 | 5.090 | 4.609 | 1,041,000 |
| 2024-12-03 | 5.120 | 5.130 | 5.080 | 5.100 | 4.618 | 490,000 |
| 2024-12-02 | 5.100 | 5.180 | 5.090 | 5.130 | 4.645 | 508,000 |
| 2024-11-29 | 5.120 | 5.130 | 5.010 | 5.050 | 4.573 | 1,046,000 |
| 2024-11-28 | 5.080 | 5.100 | 5.010 | 5.050 | 4.573 | 314,000 |
| 2024-11-27 | 5.020 | 5.110 | 4.970 | 5.080 | 4.600 | 721,188 |
| 2024-11-26 | 5.010 | 5.070 | 4.980 | 4.990 | 4.518 | 1,076,000 |
| 2024-11-25 | 5.080 | 5.130 | 5.010 | 5.030 | 4.555 | 722,000 |
| 2024-11-22 | 5.180 | 5.220 | 5.020 | 5.030 | 4.555 | 1,214,000 |
| 2024-11-21 | 5.220 | 5.260 | 5.180 | 5.200 | 4.709 | 522,000 |
| 2024-11-20 | 5.150 | 5.290 | 5.150 | 5.230 | 4.736 | 590,000 |
| 2024-11-19 | 5.200 | 5.230 | 5.120 | 5.150 | 4.663 | 703,000 |
| 2024-11-18 | 5.100 | 5.250 | 5.070 | 5.230 | 4.736 | 1,388,000 |
| 2024-11-15 | 5.280 | 5.280 | 5.080 | 5.080 | 4.600 | 665,000 |
| 2024-11-14 | 5.300 | 5.300 | 5.080 | 5.100 | 4.618 | 925,000 |
| 2024-11-13 | 5.360 | 5.360 | 5.190 | 5.250 | 4.754 | 1,539,000 |
| 2024-11-12 | 5.410 | 5.550 | 5.320 | 5.370 | 4.863 | 1,193,000 |
| 2024-11-11 | 5.530 | 5.530 | 5.380 | 5.420 | 4.908 | 1,487,000 |
| 2024-11-08 | 5.660 | 5.660 | 5.530 | 5.540 | 5.016 | 1,382,000 |
| 2024-11-07 | 5.400 | 5.560 | 5.360 | 5.560 | 5.035 | 2,050,000 |
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.