Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.105 | 3.140 | 3.105 | 3.105 | 3.105 | 479,000 |
| 2026-10-16 | 3.050 | 3.175 | 3.050 | 3.105 | 3.105 | 464,000 |
| 2026-10-15 | 3.130 | 3.150 | 3.100 | 3.150 | 3.150 | 796,000 |
| 2026-10-14 | 3.080 | 3.200 | 3.080 | 3.130 | 3.130 | 1,516,000 |
| 2026-10-13 | 3.055 | 3.090 | 3.000 | 3.080 | 3.080 | 684,000 |
| 2026-10-12 | 3.065 | 3.090 | 3.035 | 3.055 | 3.055 | 327,000 |
| 2026-10-09 | 3.040 | 3.065 | 3.030 | 3.045 | 3.045 | 491,000 |
| 2026-10-08 | 3.070 | 3.120 | 3.000 | 3.040 | 3.040 | 577,000 |
| 2026-10-07 | 3.055 | 3.085 | 3.035 | 3.080 | 3.080 | 674,000 |
| 2026-10-06 | 3.060 | 3.080 | 3.055 | 3.070 | 3.070 | 617,000 |
| 2026-10-05 | 3.025 | 3.040 | 3.010 | 3.035 | 3.035 | 504,000 |
| 2026-10-02 | 3.120 | 3.120 | 3.020 | 3.055 | 3.055 | 819,000 |
| 2026-09-30 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 1,031,500 |
| 2026-09-29 | 3.075 | 3.205 | 3.075 | 3.130 | 3.130 | 1,194,500 |
| 2026-09-28 | 3.090 | 3.140 | 3.055 | 3.080 | 3.080 | 501,000 |
| 2026-09-25 | 3.135 | 3.135 | 3.050 | 3.090 | 3.090 | 702,000 |
| 2026-09-24 | 3.090 | 3.140 | 3.060 | 3.125 | 3.125 | 2,840,000 |
| 2026-09-23 | 3.095 | 3.160 | 3.090 | 3.130 | 3.130 | 796,000 |
| 2026-09-22 | 3.095 | 3.135 | 3.070 | 3.110 | 3.110 | 1,693,000 |
| 2026-09-21 | 3.090 | 3.145 | 3.050 | 3.080 | 3.080 | 3,521,000 |
| 2026-09-18 | 3.200 | 3.200 | 3.065 | 3.085 | 3.085 | 1,054,000 |
| 2026-09-17 | 3.155 | 3.190 | 3.140 | 3.160 | 3.160 | 1,698,000 |
| 2026-09-16 | 3.150 | 3.205 | 3.130 | 3.185 | 3.185 | 1,282,000 |
| 2026-09-15 | 3.185 | 3.240 | 3.150 | 3.175 | 3.175 | 888,000 |
| 2026-09-14 | 3.180 | 3.180 | 3.135 | 3.150 | 3.150 | 499,000 |
| 2026-09-11 | 3.115 | 3.145 | 3.110 | 3.140 | 3.140 | 1,014,000 |
| 2026-09-10 | 3.185 | 3.185 | 3.090 | 3.145 | 3.145 | 741,000 |
| 2026-09-09 | 3.150 | 3.190 | 3.105 | 3.190 | 3.190 | 1,194,000 |
| 2026-09-08 | 3.130 | 3.180 | 3.125 | 3.150 | 3.150 | 1,330,000 |
| 2026-09-07 | 3.160 | 3.160 | 3.090 | 3.135 | 3.135 | 1,312,000 |
| 2026-09-04 | 3.100 | 3.195 | 3.060 | 3.160 | 3.160 | 1,871,000 |
| 2026-09-03 | 3.070 | 3.145 | 3.065 | 3.080 | 3.080 | 1,115,000 |
| 2026-09-02 | 3.065 | 3.100 | 2.990 | 3.020 | 3.020 | 961,000 |
| 2026-09-01 | 2.960 | 3.105 | 2.955 | 3.065 | 3.065 | 3,501,000 |
| 2026-08-31 | 3.280 | 3.280 | 2.955 | 2.955 | 2.955 | 18,889,924 |
| 2026-08-28 | 3.250 | 3.305 | 3.240 | 3.290 | 3.290 | 542,146 |
| 2026-08-27 | 3.270 | 3.270 | 3.180 | 3.215 | 3.215 | 830,000 |
| 2026-08-26 | 3.205 | 3.270 | 3.185 | 3.270 | 3.270 | 1,149,000 |
| 2026-08-25 | 3.220 | 3.245 | 3.160 | 3.185 | 3.185 | 2,703,000 |
| 2026-08-24 | 3.290 | 3.295 | 3.140 | 3.200 | 3.200 | 1,623,000 |
| 2026-08-21 | 3.340 | 3.380 | 3.195 | 3.290 | 3.290 | 2,486,000 |
| 2026-08-20 | 3.250 | 3.350 | 3.200 | 3.320 | 3.320 | 1,899,000 |
| 2026-08-19 | 3.220 | 3.295 | 3.165 | 3.260 | 3.260 | 1,500,000 |
| 2026-08-18 | 3.230 | 3.240 | 3.165 | 3.230 | 3.230 | 1,313,000 |
| 2026-08-17 | 3.340 | 3.345 | 3.235 | 3.260 | 3.260 | 511,000 |
| 2026-08-14 | 3.325 | 3.340 | 3.255 | 3.280 | 3.280 | 857,288 |
| 2026-08-13 | 3.450 | 3.465 | 3.310 | 3.325 | 3.325 | 1,839,000 |
| 2026-08-12 | 3.400 | 3.450 | 3.340 | 3.430 | 3.430 | 1,394,000 |
| 2026-08-11 | 3.370 | 3.410 | 3.305 | 3.365 | 3.365 | 1,228,000 |
| 2026-08-10 | 3.365 | 3.425 | 3.335 | 3.405 | 3.405 | 712,000 |
| 2026-08-07 | 3.330 | 3.400 | 3.305 | 3.365 | 3.365 | 764,000 |
| 2026-08-06 | 3.435 | 3.435 | 3.355 | 3.385 | 3.385 | 354,000 |
| 2026-08-05 | 3.570 | 3.570 | 3.415 | 3.435 | 3.435 | 454,000 |
| 2026-08-04 | 3.510 | 3.510 | 3.440 | 3.445 | 3.445 | 326,000 |
| 2026-08-03 | 3.500 | 3.550 | 3.450 | 3.480 | 3.480 | 686,475 |
| 2026-07-31 | 3.500 | 3.570 | 3.470 | 3.520 | 3.520 | 630,000 |
| 2026-07-30 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 740,000 |
| 2026-07-29 | 3.500 | 3.590 | 3.500 | 3.570 | 3.570 | 306,000 |
| 2026-07-28 | 3.520 | 3.540 | 3.470 | 3.530 | 3.530 | 546,000 |
| 2026-07-27 | 3.450 | 3.550 | 3.430 | 3.520 | 3.520 | 553,000 |
Page 1 of 3 · 125 trading daysOlder →
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.