Talent Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.016	0.017	0.015	0.017	0.340	214,500
2022-10-17	0.016	0.017	0.016	0.017	0.340	2,250
2022-10-14	0.017	0.018	0.016	0.017	0.340	0
2022-10-13	0.016	0.017	0.016	0.017	0.340	118,500
2022-10-12	0.018	0.018	0.016	0.018	0.360	0
2022-10-11	0.018	0.018	0.016	0.018	0.360	0
2022-10-10	0.018	0.018	0.016	0.018	0.360	0
2022-10-07	0.018	0.018	0.017	0.018	0.360	0
2022-10-06	0.018	0.018	0.017	0.018	0.360	0
2022-10-05	0.018	0.018	0.017	0.018	0.360	0
2022-10-03	0.017	0.018	0.017	0.018	0.360	69,750
2022-09-30	0.019	0.019	0.017	0.019	0.380	0
2022-09-29	0.019	0.019	0.018	0.019	0.380	27,000
2022-09-28	0.021	0.021	0.019	0.021	0.420	13
2022-09-27	0.021	0.021	0.019	0.021	0.420	0
2022-09-26	0.020	0.022	0.020	0.021	0.420	75,000
2022-09-23	0.019	0.019	0.019	0.019	0.380	152,250
2022-09-22	0.018	0.018	0.018	0.018	0.360	5,250
2022-09-21	0.019	0.020	0.018	0.019	0.380	0
2022-09-20	0.019	0.019	0.019	0.019	0.380	25,500
2022-09-19	0.018	0.018	0.018	0.018	0.360	10,500
2022-09-16	0.019	0.020	0.018	0.019	0.380	0
2022-09-15	0.019	0.019	0.019	0.019	0.380	8,250
2022-09-14	0.018	0.018	0.018	0.018	0.360	9,000
2022-09-13	0.019	0.020	0.019	0.019	0.380	0
2022-09-09	0.018	0.019	0.018	0.019	0.380	92,250
2022-09-08	0.020	0.021	0.020	0.020	0.400	0
2022-09-07	0.019	0.021	0.018	0.019	0.380	0
2022-09-06	0.019	0.019	0.019	0.019	0.380	92,250
2022-09-05	0.018	0.019	0.018	0.019	0.380	2,250
2022-09-02	0.019	0.019	0.018	0.019	0.380	354,000
2022-09-01	0.021	0.021	0.018	0.018	0.360	744,000
2022-08-31	0.021	0.022	0.021	0.021	0.420	0
2022-08-30	0.021	0.021	0.019	0.021	0.420	0
2022-08-29	0.019	0.022	0.019	0.022	0.440	5,250
2022-08-26	0.021	0.021	0.019	0.021	0.420	0
2022-08-25	0.021	0.021	0.019	0.021	0.420	0
2022-08-24	0.020	0.021	0.020	0.021	0.420	21,000
2022-08-23	0.022	0.022	0.020	0.022	0.440	0
2022-08-22	0.022	0.022	0.020	0.022	0.440	0
2022-08-19	0.020	0.022	0.020	0.022	0.440	78,000
2022-08-18	0.021	0.022	0.021	0.021	0.420	0
2022-08-17	0.021	0.022	0.021	0.021	0.420	0
2022-08-16	0.021	0.021	0.021	0.021	0.420	3,000
2022-08-15	0.021	0.021	0.019	0.021	0.420	0
2022-08-12	0.021	0.021	0.019	0.021	0.420	0
2022-08-11	0.021	0.021	0.019	0.021	0.420	0
2022-08-10	0.021	0.021	0.019	0.021	0.420	0
2022-08-09	0.021	0.021	0.019	0.021	0.420	0
2022-08-08	0.022	0.022	0.020	0.021	0.420	27,000
2022-08-05	0.022	0.022	0.022	0.022	0.440	3,000
2022-08-04	0.022	0.022	0.022	0.022	0.440	1,500
2022-08-03	0.021	0.022	0.021	0.022	0.440	2,000
2022-08-02	0.022	0.022	0.021	0.022	0.440	0
2022-08-01	0.021	0.022	0.021	0.022	0.440	5,250
2022-07-29	0.022	0.022	0.021	0.022	0.440	0
2022-07-28	0.022	0.022	0.022	0.022	0.440	42,000
2022-07-27	0.021	0.022	0.021	0.022	0.440	6,000
2022-07-26	0.022	0.022	0.021	0.022	0.440	0
2022-07-25	0.022	0.022	0.020	0.022	0.440	0

← NewerPage 13 of 17 · 964 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.