Talent Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.019	0.023	0.018	0.021	0.420	1,213,500
2023-01-12	0.018	0.031	0.018	0.019	0.380	7,731,460
2023-01-11	0.018	0.018	0.015	0.018	0.360	0
2023-01-10	0.018	0.018	0.017	0.018	0.360	0
2023-01-09	0.016	0.018	0.015	0.018	0.360	86,250
2023-01-06	0.018	0.018	0.018	0.018	0.360	2,250
2023-01-05	0.018	0.018	0.015	0.018	0.360	0
2023-01-04	0.018	0.018	0.015	0.018	0.360	0
2023-01-03	0.016	0.018	0.016	0.018	0.360	10,500
2022-12-30	0.018	0.019	0.015	0.018	0.360	0
2022-12-29	0.018	0.018	0.018	0.018	0.360	750
2022-12-28	0.016	0.017	0.015	0.017	0.340	21,750
2022-12-23	0.017	0.017	0.017	0.017	0.340	20,250
2022-12-22	0.018	0.018	0.017	0.017	0.340	121,500
2022-12-21	0.018	0.020	0.018	0.020	0.400	2,250
2022-12-20	0.019	0.019	0.017	0.019	0.380	0
2022-12-19	0.020	0.021	0.018	0.020	0.400	250
2022-12-16	0.020	0.021	0.018	0.020	0.400	0
2022-12-15	0.020	0.021	0.017	0.020	0.400	0
2022-12-14	0.018	0.020	0.017	0.020	0.400	16,500
2022-12-13	0.019	0.020	0.017	0.019	0.380	0
2022-12-12	0.019	0.019	0.019	0.019	0.380	37,500
2022-12-09	0.017	0.017	0.017	0.017	0.340	3,000
2022-12-08	0.017	0.017	0.017	0.017	0.340	53,250
2022-12-07	0.016	0.016	0.016	0.016	0.320	15,000
2022-12-06	0.016	0.019	0.016	0.019	0.380	35,250
2022-12-05	0.018	0.019	0.017	0.018	0.360	0
2022-12-02	0.018	0.018	0.017	0.018	0.360	22,500
2022-12-01	0.018	0.018	0.018	0.018	0.360	5,250
2022-11-30	0.017	0.018	0.017	0.018	0.360	6,000
2022-11-29	0.019	0.020	0.017	0.019	0.380	0
2022-11-28	0.019	0.019	0.019	0.019	0.380	5,250
2022-11-25	0.017	0.017	0.017	0.017	0.340	76,500
2022-11-24	0.017	0.019	0.017	0.017	0.340	23,250
2022-11-23	0.017	0.019	0.016	0.017	0.340	0
2022-11-22	0.017	0.019	0.017	0.017	0.340	0
2022-11-21	0.017	0.019	0.016	0.017	0.340	0
2022-11-18	0.017	0.019	0.017	0.017	0.340	0
2022-11-17	0.017	0.017	0.017	0.017	0.340	30,000
2022-11-16	0.019	0.027	0.018	0.018	0.360	176,250
2022-11-15	0.019	0.019	0.017	0.019	0.380	169,500
2022-11-14	0.019	0.019	0.019	0.019	0.380	2,250
2022-11-11	0.019	0.019	0.019	0.019	0.380	75,000
2022-11-10	0.018	0.020	0.017	0.018	0.360	0
2022-11-09	0.017	0.019	0.017	0.018	0.360	52,500
2022-11-08	0.020	0.020	0.020	0.020	0.400	15,000
2022-11-07	0.017	0.019	0.017	0.019	0.380	16,500
2022-11-04	0.015	0.017	0.015	0.017	0.340	21,250
2022-11-03	0.016	0.017	0.015	0.016	0.320	0
2022-11-02	0.016	0.017	0.015	0.016	0.320	0
2022-11-01	0.016	0.017	0.015	0.016	0.320	0
2022-10-31	0.016	0.016	0.016	0.016	0.320	34,500
2022-10-28	0.016	0.016	0.015	0.016	0.320	0
2022-10-27	0.016	0.016	0.015	0.016	0.320	0
2022-10-26	0.016	0.016	0.015	0.016	0.320	0
2022-10-25	0.016	0.016	0.015	0.016	0.320	0
2022-10-24	0.015	0.016	0.015	0.016	0.320	22,500
2022-10-21	0.016	0.016	0.015	0.016	0.320	0
2022-10-20	0.016	0.016	0.015	0.016	0.320	0
2022-10-19	0.016	0.016	0.016	0.016	0.320	173,000

← NewerPage 12 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.