Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.270 | 5.420 | 5.150 | 5.390 | 4.881 | 3,195,000 |
| 2024-11-05 | 5.130 | 5.240 | 5.130 | 5.220 | 4.727 | 1,651,000 |
| 2024-11-04 | 5.190 | 5.270 | 5.130 | 5.140 | 4.654 | 948,000 |
| 2024-11-01 | 5.150 | 5.200 | 5.110 | 5.190 | 4.700 | 607,000 |
| 2024-10-31 | 5.220 | 5.220 | 5.110 | 5.110 | 4.627 | 1,320,000 |
| 2024-10-30 | 5.340 | 5.340 | 5.150 | 5.190 | 4.700 | 1,302,000 |
| 2024-10-29 | 5.420 | 5.440 | 5.260 | 5.340 | 4.835 | 955,000 |
| 2024-10-28 | 5.310 | 5.390 | 5.240 | 5.390 | 4.881 | 1,092,000 |
| 2024-10-25 | 5.230 | 5.310 | 5.210 | 5.270 | 4.772 | 859,000 |
| 2024-10-24 | 5.290 | 5.290 | 5.190 | 5.260 | 4.763 | 1,077,000 |
| 2024-10-23 | 5.330 | 5.360 | 5.280 | 5.300 | 4.799 | 1,153,000 |
| 2024-10-22 | 5.320 | 5.390 | 5.270 | 5.350 | 4.844 | 605,000 |
| 2024-10-21 | 5.360 | 5.430 | 5.290 | 5.320 | 4.817 | 1,234,000 |
| 2024-10-18 | 5.220 | 5.400 | 5.150 | 5.360 | 4.853 | 1,426,000 |
| 2024-10-17 | 5.350 | 5.380 | 5.100 | 5.120 | 4.636 | 849,000 |
| 2024-10-16 | 5.330 | 5.330 | 5.220 | 5.230 | 4.736 | 1,541,000 |
| 2024-10-15 | 5.550 | 5.550 | 5.250 | 5.310 | 4.808 | 1,307,000 |
| 2024-10-14 | 5.580 | 5.590 | 5.380 | 5.480 | 4.962 | 1,557,000 |
| 2024-10-10 | 5.810 | 5.810 | 5.510 | 5.580 | 5.053 | 2,154,000 |
| 2024-10-09 | 5.890 | 6.000 | 5.410 | 5.530 | 5.007 | 2,773,000 |
| 2024-10-08 | 6.410 | 6.600 | 5.700 | 5.890 | 5.333 | 4,454,300 |
| 2024-10-07 | 6.290 | 6.660 | 6.290 | 6.600 | 5.976 | 5,366,001 |
| 2024-10-04 | 6.200 | 6.370 | 6.130 | 6.350 | 5.750 | 3,491,000 |
| 2024-10-03 | 6.380 | 6.400 | 5.910 | 6.200 | 5.614 | 2,930,000 |
| 2024-10-02 | 5.800 | 6.360 | 5.800 | 6.320 | 5.723 | 4,801,003 |
| 2024-09-30 | 5.500 | 5.800 | 5.500 | 5.780 | 5.234 | 4,397,998 |
| 2024-09-27 | 5.280 | 5.480 | 5.240 | 5.390 | 4.881 | 3,856,000 |
| 2024-09-26 | 5.040 | 5.190 | 4.970 | 5.180 | 4.690 | 4,655,000 |
| 2024-09-25 | 5.080 | 5.130 | 4.950 | 5.000 | 4.528 | 2,832,000 |
| 2024-09-24 | 4.860 | 5.050 | 4.830 | 5.040 | 4.564 | 4,735,000 |
| 2024-09-23 | 4.940 | 4.940 | 4.840 | 4.840 | 4.383 | 541,000 |
| 2024-09-20 | 4.910 | 4.920 | 4.820 | 4.920 | 4.455 | 734,000 |
| 2024-09-19 | 4.800 | 4.930 | 4.800 | 4.830 | 4.374 | 941,000 |
| 2024-09-17 | 4.720 | 4.780 | 4.700 | 4.750 | 4.301 | 536,000 |
| 2024-09-16 | 4.820 | 4.820 | 4.630 | 4.720 | 4.274 | 1,825,000 |
| 2024-09-13 | 4.850 | 4.940 | 4.830 | 4.830 | 4.374 | 665,000 |
| 2024-09-12 | 4.850 | 4.900 | 4.810 | 4.860 | 4.401 | 596,000 |
| 2024-09-11 | 4.930 | 4.980 | 4.780 | 4.830 | 4.374 | 1,410,000 |
| 2024-09-10 | 4.930 | 5.000 | 4.900 | 5.000 | 4.528 | 1,697,000 |
| 2024-09-09 | 4.940 | 4.990 | 4.830 | 4.990 | 4.518 | 1,918,000 |
| 2024-09-05 | 4.810 | 4.970 | 4.810 | 4.940 | 4.473 | 2,204,000 |
| 2024-09-04 | 4.910 | 4.910 | 4.790 | 4.800 | 4.346 | 1,326,000 |
| 2024-09-03 | 4.860 | 4.980 | 4.860 | 4.920 | 4.455 | 562,000 |
| 2024-09-02 | 4.940 | 5.010 | 4.770 | 4.860 | 4.401 | 1,856,000 |
| 2024-08-30 | 4.940 | 5.010 | 4.930 | 4.940 | 4.473 | 1,076,000 |
| 2024-08-29 | 4.870 | 4.950 | 4.860 | 4.940 | 4.473 | 470,000 |
| 2024-08-28 | 5.050 | 5.050 | 4.900 | 4.910 | 4.446 | 761,000 |
| 2024-08-27 | 4.960 | 5.000 | 4.910 | 5.000 | 4.528 | 396,000 |
| 2024-08-26 | 4.920 | 5.020 | 4.910 | 4.960 | 4.491 | 1,626,000 |
| 2024-08-23 | 4.960 | 4.960 | 4.910 | 4.930 | 4.464 | 474,000 |
| 2024-08-22 | 5.030 | 5.030 | 4.940 | 4.960 | 4.491 | 981,000 |
| 2024-08-21 | 5.000 | 5.070 | 5.000 | 5.030 | 4.555 | 999,000 |
| 2024-08-20 | 5.100 | 5.120 | 5.040 | 5.040 | 4.564 | 272,000 |
| 2024-08-19 | 5.020 | 5.220 | 5.020 | 5.100 | 4.618 | 476,000 |
| 2024-08-16 | 5.030 | 5.200 | 5.030 | 5.120 | 4.636 | 2,159,000 |
| 2024-08-15 | 5.150 | 5.150 | 5.040 | 5.040 | 4.564 | 286,600 |
| 2024-08-14 | 5.130 | 5.150 | 5.090 | 5.130 | 4.645 | 678,000 |
| 2024-08-13 | 5.060 | 5.200 | 5.060 | 5.080 | 4.600 | 1,421,000 |
| 2024-08-12 | 5.280 | 5.320 | 5.200 | 5.270 | 4.772 | 737,000 |
| 2024-08-09 | 5.210 | 5.330 | 5.200 | 5.210 | 4.718 | 1,074,000 |
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.