Talent Property Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.016	0.017	0.016	0.017	0.340	215,250
2023-04-14	0.017	0.018	0.017	0.018	0.360	3,000
2023-04-13	0.018	0.018	0.017	0.017	0.340	6,750
2023-04-12	0.017	0.017	0.017	0.017	0.340	75,750
2023-04-11	0.016	0.018	0.016	0.016	0.320	61,500
2023-04-06	0.018	0.018	0.018	0.018	0.360	750
2023-04-04	0.018	0.018	0.017	0.018	0.360	0
2023-04-03	0.018	0.018	0.017	0.018	0.360	23,250
2023-03-31	0.018	0.018	0.017	0.018	0.360	0
2023-03-30	0.018	0.018	0.017	0.018	0.360	0
2023-03-29	0.018	0.018	0.017	0.018	0.360	279,000
2023-03-28	0.018	0.019	0.016	0.018	0.360	0
2023-03-27	0.019	0.019	0.018	0.018	0.360	750
2023-03-24	0.019	0.019	0.017	0.018	0.360	159,750
2023-03-23	0.018	0.018	0.017	0.018	0.360	24,000
2023-03-22	0.016	0.017	0.016	0.017	0.340	85,500
2023-03-21	0.016	0.017	0.016	0.016	0.320	171,750
2023-03-20	0.016	0.016	0.016	0.016	0.320	30,750
2023-03-17	0.016	0.016	0.014	0.014	0.280	327,000
2023-03-16	0.016	0.016	0.016	0.016	0.320	123,750
2023-03-15	0.018	0.018	0.015	0.017	0.340	324,750
2023-03-14	0.016	0.018	0.016	0.018	0.360	100,500
2023-03-13	0.017	0.018	0.017	0.018	0.360	48,000
2023-03-10	0.017	0.018	0.017	0.018	0.360	7,500
2023-03-09	0.018	0.018	0.018	0.018	0.360	27,000
2023-03-08	0.019	0.019	0.019	0.019	0.380	31,500
2023-03-07	0.019	0.019	0.018	0.019	0.380	285,750
2023-03-06	0.019	0.019	0.019	0.019	0.380	178,500
2023-03-03	0.019	0.019	0.019	0.019	0.380	21,000
2023-03-02	0.019	0.020	0.019	0.019	0.380	0
2023-03-01	0.019	0.019	0.019	0.019	0.380	76,500
2023-02-28	0.019	0.020	0.019	0.019	0.380	0
2023-02-27	0.019	0.019	0.019	0.019	0.380	75,000
2023-02-24	0.019	0.020	0.018	0.019	0.380	97,500
2023-02-23	0.020	0.020	0.019	0.020	0.400	0
2023-02-22	0.020	0.020	0.019	0.020	0.400	0
2023-02-21	0.020	0.020	0.019	0.020	0.400	0
2023-02-20	0.020	0.020	0.019	0.020	0.400	0
2023-02-17	0.020	0.020	0.019	0.020	0.400	0
2023-02-16	0.020	0.020	0.020	0.020	0.400	63,000
2023-02-15	0.020	0.020	0.020	0.020	0.400	54,750
2023-02-14	0.020	0.021	0.020	0.020	0.400	0
2023-02-13	0.020	0.020	0.020	0.020	0.400	9,750
2023-02-10	0.021	0.021	0.020	0.021	0.420	0
2023-02-09	0.020	0.021	0.020	0.021	0.420	12,750
2023-02-08	0.021	0.021	0.021	0.021	0.420	9,000
2023-02-07	0.020	0.021	0.020	0.021	0.420	87,750
2023-02-06	0.022	0.022	0.022	0.022	0.440	15,000
2023-02-03	0.021	0.022	0.021	0.022	0.440	10,000
2023-02-02	0.021	0.023	0.021	0.023	0.460	89,250
2023-02-01	0.022	0.022	0.021	0.021	0.420	185,375
2023-01-31	0.023	0.023	0.020	0.022	0.440	81,750
2023-01-30	0.021	0.023	0.021	0.021	0.420	0
2023-01-27	0.020	0.023	0.020	0.021	0.420	177,750
2023-01-26	0.019	0.023	0.019	0.023	0.460	248,250
2023-01-20	0.019	0.021	0.019	0.021	0.420	104,250
2023-01-19	0.019	0.021	0.019	0.021	0.420	2,250
2023-01-18	0.019	0.021	0.019	0.021	0.420	6,750
2023-01-17	0.021	0.021	0.019	0.021	0.420	65,250
2023-01-16	0.020	0.021	0.019	0.020	0.400	189,000

← NewerPage 11 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.