HKSE - Delayed Quote
HKD
Tong Ren Tang Technologies Co. Ltd. (1666.HK)
2.860
-0.040
(-1.38%)
As of 11:06:34 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.890
2.905
2.835
2.855
2.855
999,000
Nov 2, 2026
2.985
2.985
2.850
2.900
2.900
1,029,000
Oct 30, 2026
2.900
3.000
2.900
2.985
2.985
744,000
Oct 29, 2026
2.940
2.955
2.905
2.910
2.910
420,000
Oct 28, 2026
2.980
2.980
2.880
2.935
2.935
1,237,000
Oct 27, 2026
3.015
3.020
2.960
2.980
2.980
977,886
Oct 26, 2026
3.000
3.065
2.995
3.050
3.050
2,349,000
Oct 23, 2026
3.035
3.060
2.965
2.980
2.980
2,176,000
Oct 22, 2026
3.050
3.065
3.005
3.030
3.030
747,000
Oct 21, 2026
3.130
3.130
3.030
3.075
3.075
349,000
Oct 20, 2026
3.105
3.140
3.105
3.105
3.105
479,000
Oct 16, 2026
3.050
3.175
3.050
3.105
3.105
464,000
Oct 15, 2026
3.130
3.150
3.100
3.150
3.150
796,000
Oct 14, 2026
3.080
3.200
3.080
3.130
3.130
1,516,000
Oct 13, 2026
3.055
3.090
3.000
3.080
3.080
684,000
Oct 12, 2026
3.065
3.090
3.035
3.055
3.055
327,000
Oct 9, 2026
3.040
3.065
3.030
3.045
3.045
491,000
Oct 8, 2026
3.070
3.120
3.000
3.040
3.040
577,000
Oct 7, 2026
3.055
3.085
3.035
3.080
3.080
674,000
Oct 6, 2026
3.060
3.080
3.055
3.070
3.070
617,000
Oct 5, 2026
3.025
3.040
3.010
3.035
3.035
504,000
Oct 2, 2026
3.120
3.120
3.020
3.055
3.055
819,000
Sep 30, 2026
3.130
3.150
3.090
3.120
3.120
1,031,500
Sep 29, 2026
3.075
3.205
3.075
3.130
3.130
1,194,500
Sep 28, 2026
3.090
3.140
3.055
3.080
3.080
501,000
Sep 25, 2026
3.135
3.135
3.050
3.090
3.090
702,000
Sep 24, 2026
3.090
3.140
3.060
3.125
3.125
2,840,000
Sep 23, 2026
3.095
3.160
3.090
3.130
3.130
796,000
Sep 22, 2026
3.095
3.135
3.070
3.110
3.110
1,693,000
Sep 21, 2026
3.090
3.145
3.050
3.080
3.080
3,521,000
Sep 18, 2026
3.200
3.200
3.065
3.085
3.085
1,054,000
Sep 17, 2026
3.155
3.190
3.140
3.160
3.160
1,698,000
Sep 16, 2026
3.150
3.205
3.130
3.185
3.185
1,282,000
Sep 15, 2026
3.185
3.240
3.150
3.175
3.175
888,000
Sep 14, 2026
3.180
3.180
3.135
3.150
3.150
499,000
Sep 11, 2026
3.115
3.145
3.110
3.140
3.140
1,014,000
Sep 10, 2026
3.185
3.185
3.090
3.145
3.145
741,000
Sep 9, 2026
3.150
3.190
3.105
3.190
3.190
1,194,000
Sep 8, 2026
3.130
3.180
3.125
3.150
3.150
1,330,000
Sep 7, 2026
3.160
3.160
3.090
3.135
3.135
1,312,000
Sep 4, 2026
3.100
3.195
3.060
3.160
3.160
1,871,000
Sep 3, 2026
3.070
3.145
3.065
3.080
3.080
1,115,000
Sep 2, 2026
3.065
3.100
2.990
3.020
3.020
961,000
Sep 1, 2026
2.960
3.105
2.955
3.065
3.065
3,501,000
Aug 31, 2026
3.280
3.280
2.955
2.955
2.955
18,889,925
Aug 28, 2026
3.250
3.305
3.240
3.290
3.290
542,146
Aug 27, 2026
3.270
3.270
3.180
3.215
3.215
830,000
Aug 26, 2026
3.205
3.270
3.185
3.270
3.270
1,149,000
Aug 25, 2026
3.220
3.245
3.160
3.185
3.185
2,703,000
Aug 24, 2026
3.290
3.295
3.140
3.200
3.200
1,623,000
Aug 21, 2026
3.340
3.380
3.195
3.290
3.290
2,486,000
Aug 20, 2026
3.250
3.350
3.200
3.320
3.320
1,899,000
Aug 19, 2026
3.220
3.295
3.165
3.260
3.260
1,500,000
Aug 18, 2026
3.230
3.240
3.165
3.230
3.230
1,313,000
Aug 17, 2026
3.340
3.345
3.235
3.260
3.260
511,000
Aug 14, 2026
3.325
3.340
3.255
3.280
3.280
857,288
Aug 13, 2026
3.450
3.465
3.310
3.325
3.325
1,839,000
Aug 12, 2026
3.400
3.450
3.340
3.430
3.430
1,394,000
Aug 11, 2026
3.370
3.410
3.305
3.365
3.365
1,228,000
Aug 10, 2026
3.365
3.425
3.335
3.405
3.405
712,000
Aug 7, 2026
3.330
3.400
3.305
3.365
3.365
764,000
Aug 6, 2026
3.435
3.435
3.355
3.385
3.385
354,000
Aug 5, 2026
3.570
3.570
3.415
3.435
3.435
454,000
Aug 4, 2026
3.510
3.510
3.440
3.445
3.445
326,000
Aug 3, 2026
3.500
3.550
3.450
3.480
3.480
686,475
Jul 31, 2026
3.500
3.570
3.470
3.520
3.520
630,000
Jul 30, 2026
3.570
3.570
3.510
3.520
3.520
740,000
Jul 29, 2026
3.500
3.590
3.500
3.570
3.570
306,000
Jul 28, 2026
3.520
3.540
3.470
3.530
3.530
546,000
Jul 27, 2026
3.450
3.550
3.430
3.520
3.520
553,000
Jul 24, 2026
3.470
3.470
3.420
3.440
3.440
574,000
Jul 23, 2026
3.540
3.540
3.460
3.470
3.470
496,000
Jul 22, 2026
3.520
3.540
3.490
3.520
3.520
601,000
Jul 21, 2026
3.560
3.590
3.490
3.520
3.520
388,000
Jul 20, 2026
3.600
3.610
3.500
3.560
3.560
471,000
Jul 17, 2026
3.600
3.640
3.490
3.500
3.500
1,048,000
Jul 16, 2026
3.460
3.600
3.420
3.600
3.600
1,530,000
Jul 15, 2026
3.380
3.450
3.360
3.430
3.430
514,000
Jul 14, 2026
3.370
3.390
3.290
3.360
3.360
789,424
Jul 13, 2026
3.310
3.350
3.290
3.350
3.350
1,000,000
Jul 10, 2026
3.300
3.350
3.250
3.270
3.270
1,664,000
Jul 9, 2026
3.360
3.380
3.280
3.280
3.280
273,000
Jul 8, 2026
3.370
3.370
3.300
3.360
3.360
158,000
Jul 7, 2026
3.350
3.410
3.290
3.350
3.350
592,000
Jul 6, 2026
3.390
3.430
3.310
3.370
3.370
767,000
Jul 3, 2026
3.320
3.350
3.300
3.340
3.340
588,000
Jul 2, 2026
3.220
3.300
3.210
3.230
3.230
1,350,000
Jun 30, 2026
3.230
3.230
3.150
3.200
3.200
537,000
Jun 29, 2026
3.130
3.260
3.070
3.230
3.230
1,229,000
Jun 26, 2026
3.150
3.150
3.100
3.130
3.130
1,389,000
Jun 25, 2026
3.190
3.190
3.110
3.160
3.160
1,314,000
Jun 24, 2026
3.300
3.330
3.180
3.190
3.190
1,382,000
Jun 23, 2026
3.210
3.320
3.210
3.310
3.310
2,518,000
Jun 22, 2026
3.250
3.250
3.200
3.210
3.210
1,502,000
Jun 18, 2026
3.360
3.360
3.220
3.290
3.290
1,699,100
Jun 17, 2026
3.380
3.380
3.340
3.360
3.360
616,000
Jun 16, 2026
0.206935
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
3.420
3.550
3.350
3.390
3.390
665,000
Jun 15, 2026
3.600
3.610
3.500
3.560
3.353
1,304,000
Jun 12, 2026
3.530
3.630
3.530
3.580
3.372
1,043,000
Jun 11, 2026
3.630
3.670
3.540
3.570
3.362
907,000
Jun 10, 2026
3.500
3.630
3.500
3.630
3.419
1,990,868
Jun 9, 2026
3.490
3.530
3.490
3.500
3.297
1,251,200
Jun 8, 2026
3.550
3.560
3.470
3.490
3.287
1,930,000
Jun 5, 2026
3.600
3.600
3.530
3.560
3.353
870,000
Jun 4, 2026
3.540
3.560
3.510
3.560
3.353
665,000
Jun 3, 2026
3.570
3.570
3.500
3.540
3.334
896,000
Jun 2, 2026
3.550
3.600
3.510
3.570
3.362
1,164,000
Jun 1, 2026
3.520
3.590
3.470
3.540
3.334
3,027,000
May 29, 2026
3.500
3.550
3.470
3.520
3.315
1,389,000
May 28, 2026
3.500
3.600
3.450
3.500
3.297
3,529,000
May 27, 2026
3.590
3.610
3.540
3.580
3.372
3,032,000
May 26, 2026
3.660
3.660
3.410
3.590
3.381
8,316,000
May 22, 2026
3.660
3.710
3.630
3.670
3.457
937,000
May 21, 2026
3.720
3.780
3.640
3.640
3.428
1,469,000
May 20, 2026
3.700
3.760
3.700
3.710
3.494
171,000
May 19, 2026
3.730
3.780
3.700
3.750
3.532
556,000
May 18, 2026
3.780
3.780
3.670
3.730
3.513
2,215,000
May 15, 2026
3.780
3.800
3.740
3.780
3.560
987,000
May 14, 2026
3.840
3.860
3.770
3.780
3.560
1,713,000
May 13, 2026
3.880
3.880
3.830
3.830
3.607
1,013,000
May 12, 2026
3.870
3.890
3.840
3.880
3.654
685,000
May 11, 2026
3.860
3.890
3.800
3.870
3.645
1,855,000
May 8, 2026
3.850
3.870
3.820
3.870
3.645
778,000
May 7, 2026
3.910
3.930
3.840
3.860
3.636
1,084,000
May 6, 2026
3.930
3.970
3.900
3.900
3.673
900,900
May 5, 2026
3.930
3.950
3.890
3.930
3.702
546,000
May 4, 2026
3.820
3.920
3.820
3.920
3.692
1,458,000
Apr 30, 2026
3.850
3.890
3.760
3.840
3.617
2,325,000
Apr 29, 2026
3.840
3.900
3.840
3.850
3.626
2,658,000
Apr 28, 2026
3.840
3.850
3.820
3.840
3.617
986,000
Apr 27, 2026
3.920
3.930
3.860
3.860
3.636
970,000
Apr 24, 2026
3.900
3.960
3.900
3.920
3.692
778,000
Apr 23, 2026
3.910
3.950
3.910
3.920
3.692
549,000
Apr 22, 2026
3.940
3.960
3.900
3.940
3.711
702,000
Apr 21, 2026
3.930
3.950
3.900
3.940
3.711
722,000
Apr 20, 2026
3.950
3.970
3.910
3.920
3.692
860,000
Apr 17, 2026
3.950
3.950
3.880
3.950
3.720
1,387,000
Apr 16, 2026
3.920
3.980
3.910
3.970
3.739
1,022,100
Apr 15, 2026
3.890
3.940
3.890
3.920
3.692
932,000
Apr 14, 2026
3.880
3.940
3.840
3.890
3.664
1,325,000
Apr 13, 2026
3.920
3.920
3.860
3.880
3.654
1,246,000
Apr 10, 2026
3.920
3.940
3.910
3.910
3.683
290,000
Apr 9, 2026
3.990
3.990
3.900
3.900
3.673
830,000
Apr 8, 2026
4.000
4.050
3.960
3.980
3.749
1,514,886
Apr 2, 2026
4.050
4.050
3.880
3.970
3.739
3,015,000
Apr 1, 2026
3.980
4.060
3.970
4.030
3.796
222,000
Mar 31, 2026
3.910
4.010
3.910
3.950
3.720
1,040,206
Mar 30, 2026
3.970
4.000
3.880
3.910
3.683
1,793,000
Mar 27, 2026
3.990
4.060
3.990
4.020
3.786
459,000
Mar 26, 2026
4.060
4.060
3.970
3.990
3.758
609,000
Mar 25, 2026
4.030
4.060
3.990
4.060
3.824
773,000
Mar 24, 2026
3.940
4.040
3.940
4.030
3.796
877,000
Mar 23, 2026
4.060
4.090
3.920
3.940
3.711
3,365,100
Mar 20, 2026
4.140
4.170
4.090
4.100
3.862
677,000
Mar 19, 2026
4.230
4.230
4.130
4.140
3.899
772,000
Mar 18, 2026
4.220
4.240
4.200
4.230
3.984
210,000
Mar 17, 2026
4.200
4.270
4.200
4.250
4.003
488,000
Mar 16, 2026
4.180
4.220
4.180
4.200
3.956
329,000
Mar 13, 2026
4.220
4.230
4.200
4.200
3.956
362,000
Mar 12, 2026
4.290
4.290
4.210
4.220
3.975
440,000
Mar 11, 2026
4.230
4.290
4.170
4.290
4.041
343,000
Mar 10, 2026
4.160
4.300
4.160
4.290
4.041
1,258,000
Mar 9, 2026
4.200
4.200
4.100
4.160
3.918
929,000
Mar 6, 2026
4.140
4.200
4.130
4.180
3.937
527,000
Mar 5, 2026
4.220
4.270
4.060
4.150
3.909
1,454,000
Mar 4, 2026
4.230
4.210
4.110
4.150
3.909
1,289,000
Mar 3, 2026
4.310
4.310
4.220
4.230
3.984
1,623,000
Mar 2, 2026
4.390
4.400
4.290
4.310
4.059
1,444,161
Feb 27, 2026
4.400
4.440
4.380
4.380
4.125
931,821
Feb 26, 2026
4.430
4.520
4.420
4.420
4.163
767,600
Feb 25, 2026
4.410
4.530
4.410
4.430
4.172
2,411,000
Feb 24, 2026
4.460
4.460
4.390
4.400
4.144
412,378
Feb 23, 2026
4.460
4.520
4.380
4.460
4.201
1,769,000
Feb 20, 2026
4.420
4.450
4.380
4.390
4.135
495,000
Feb 16, 2026
4.400
4.400
4.400
4.400
4.144
-
Feb 13, 2026
4.350
4.400
4.350
4.390
4.135
705,000
Feb 12, 2026
4.370
4.410
4.350
4.390
4.135
512,382
Feb 11, 2026
4.430
4.440
4.370
4.440
4.182
538,000
Feb 10, 2026
4.330
4.460
4.330
4.440
4.182
636,000
Feb 9, 2026
4.460
4.460
4.300
4.390
4.135
1,553,000
Feb 6, 2026
4.400
4.480
4.340
4.420
4.163
2,627,000
Feb 5, 2026
4.250
4.360
4.250
4.360
4.107
1,188,000
Feb 4, 2026
4.270
4.270
4.230
4.260
4.012
628,000
Feb 3, 2026
4.270
4.270
4.190
4.240
3.994
904,000
Feb 2, 2026
4.280
4.280
4.210
4.220
3.975
1,223,000
Jan 30, 2026
4.370
4.400
4.280
4.300
4.050
1,139,300
Jan 29, 2026
4.350
4.400
4.300
4.370
4.116
745,000
Jan 28, 2026
4.380
4.380
4.290
4.360
4.107
1,206,000
Jan 27, 2026
4.400
4.400
4.320
4.330
4.078
527,100
Jan 26, 2026
4.330
4.380
4.310
4.380
4.125
762,000
Jan 23, 2026
4.380
4.400
4.320
4.360
4.107
1,672,000
Jan 22, 2026
4.400
4.420
4.360
4.370
4.116
691,000
Jan 21, 2026
4.390
4.410
4.350
4.410
4.154
911,000
Jan 20, 2026
4.400
4.400
4.370
4.400
4.144
480,000
Jan 19, 2026
4.400
4.430
4.370
4.390
4.135
947,000
Jan 16, 2026
4.470
4.480
4.410
4.430
4.172
758,000
Jan 15, 2026
4.500
4.510
4.430
4.470
4.210
511,000
Jan 14, 2026
4.480
4.550
4.470
4.500
4.238
898,000
Jan 13, 2026
4.450
4.550
4.450
4.480
4.220
836,000
Jan 12, 2026
4.490
4.490
4.450
4.450
4.191
777,000
Jan 9, 2026
4.480
4.500
4.470
4.490
4.229
541,000
Jan 8, 2026
4.500
4.500
4.450
4.480
4.220
506,000
Jan 7, 2026
4.530
4.560
4.470
4.500
4.238
596,000
Jan 6, 2026
4.490
4.530
4.480
4.530
4.267
540,000
Jan 5, 2026
4.480
4.550
4.440
4.490
4.229
937,000
Jan 2, 2026
4.390
4.470
4.310
4.440
4.182
524,000
Dec 31, 2025
4.400
4.400
4.400
4.400
4.144
-
Dec 30, 2025
4.390
4.450
4.340
4.420
4.163
15,441,000
Dec 29, 2025
4.460
4.610
4.380
4.390
4.135
1,060,100
Dec 24, 2025
4.460
4.460
4.460
4.460
4.201
-
Dec 23, 2025
4.400
4.430
4.380
4.400
4.144
1,093,000
Dec 22, 2025
4.490
4.490
4.390
4.430
4.172
1,290,000
Dec 19, 2025
4.480
4.500
4.430
4.490
4.229
1,100,000
Dec 18, 2025
4.440
4.460
4.410
4.450
4.191
762,000
Dec 17, 2025
4.450
4.470
4.420
4.440
4.182
610,000
Dec 16, 2025
4.490
4.490
4.400
4.430
4.172
1,233,000
Dec 15, 2025
4.570
4.570
4.470
4.490
4.229
1,148,000
Dec 12, 2025
4.570
4.600
4.550
4.570
4.304
2,765,000
Dec 11, 2025
4.560
4.570
4.530
4.570
4.304
490,000
Dec 10, 2025
4.620
4.620
4.560
4.560
4.295
680,000
Dec 9, 2025
4.740
4.680
4.590
4.590
4.323
1,602,000
Dec 8, 2025
4.730
4.730
4.670
4.710
4.436
490,000
Dec 5, 2025
4.740
4.740
4.670
4.720
4.446
338,900
Dec 4, 2025
4.720
4.740
4.690
4.710
4.436
372,100
Dec 3, 2025
4.740
4.740
4.690
4.720
4.446
259,000
Dec 2, 2025
4.740
4.770
4.710
4.740
4.464
594,000
Dec 1, 2025
4.760
4.760
4.720
4.720
4.446
498,000
Nov 28, 2025
4.710
4.750
4.690
4.740
4.464
313,000
Nov 27, 2025
4.730
4.740
4.700
4.720
4.446
319,100
Nov 26, 2025
4.680
4.740
4.680
4.720
4.446
455,000
Nov 25, 2025
4.710
4.720
4.670
4.680
4.408
1,266,000
Nov 24, 2025
4.720
4.720
4.640
4.680
4.408
974,000
Nov 21, 2025
4.700
4.700
4.650
4.670
4.399
624,000
Nov 20, 2025
4.720
4.750
4.710
4.710
4.436
542,000
Nov 19, 2025
4.740
4.770
4.700
4.720
4.446
578,000
Nov 18, 2025
4.850
4.850
4.720
4.740
4.464
1,389,000
Nov 17, 2025
4.830
4.880
4.770
4.850
4.568
645,000
Nov 14, 2025
4.930
4.950
4.860
4.870
4.587
977,000
Nov 13, 2025
4.920
4.940
4.900
4.930
4.643
683,000
Nov 12, 2025
4.870
4.930
4.870
4.920
4.634
1,909,000
Nov 11, 2025
4.770
4.860
4.760
4.850
4.568
2,062,000
Nov 10, 2025
4.660
4.790
4.650
4.770
4.493
1,388,000
Nov 7, 2025
4.650
4.680
4.630
4.650
4.380
428,000
Nov 6, 2025
4.660
4.680
4.630
4.670
4.399
596,000
Nov 5, 2025
4.630
4.670
4.610
4.660
4.389
957,000
Nov 4, 2025
4.720
4.720
4.660
4.660
4.389
790,000
Nov 3, 2025
4.710
4.720
4.640
4.700
4.427
945,000
