Talent Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.021	0.022	0.020	0.022	0.440	270,000
2022-07-21	0.022	0.022	0.021	0.022	0.440	141,000
2022-07-20	0.022	0.023	0.022	0.023	0.460	76,500
2022-07-19	0.022	0.023	0.022	0.023	0.460	157,500
2022-07-18	0.023	0.023	0.023	0.023	0.460	4,500
2022-07-15	0.022	0.023	0.022	0.023	0.460	58,500
2022-07-14	0.022	0.023	0.022	0.023	0.460	124,500
2022-07-13	0.023	0.024	0.023	0.024	0.480	63,000
2022-07-12	0.022	0.024	0.022	0.022	0.440	0
2022-07-11	0.022	0.024	0.022	0.022	0.440	0
2022-07-08	0.025	0.025	0.020	0.022	0.440	585,429
2022-07-07	0.025	0.030	0.024	0.025	0.500	0
2022-07-06	0.025	0.025	0.025	0.025	0.500	23,250
2022-07-05	0.027	0.028	0.026	0.026	0.520	12,750
2022-07-04	0.027	0.028	0.027	0.027	0.540	54,750
2022-06-30	0.028	0.029	0.028	0.028	0.560	1,401,000
2022-06-29	0.027	0.028	0.027	0.028	0.560	81,000
2022-06-28	0.026	0.028	0.026	0.028	0.560	147,000
2022-06-27	0.026	0.028	0.026	0.028	0.560	12,750
2022-06-24	0.029	0.030	0.025	0.028	0.560	2,286,750
2022-06-23	0.025	0.033	0.025	0.029	0.580	666,000
2022-06-22	0.024	0.025	0.024	0.025	0.500	36,750
2022-06-21	0.024	0.024	0.024	0.024	0.480	3,000
2022-06-20	0.027	0.027	0.024	0.024	0.480	35,250
2022-06-17	0.024	0.027	0.024	0.027	0.540	81,000
2022-06-16	0.024	0.024	0.024	0.024	0.480	8,250
2022-06-15	0.024	0.024	0.023	0.024	0.480	142,885
2022-06-14	0.023	0.023	0.022	0.023	0.460	6,000
2022-06-13	0.024	0.026	0.023	0.024	0.480	0
2022-06-10	0.023	0.024	0.023	0.024	0.480	107,643
2022-06-09	0.023	0.023	0.023	0.023	0.460	22,500
2022-06-08	0.023	0.024	0.023	0.024	0.480	34,500
2022-06-07	0.023	0.024	0.023	0.023	0.460	22,500
2022-06-06	0.024	0.026	0.024	0.026	0.520	38,250
2022-06-02	0.026	0.026	0.024	0.026	0.520	0
2022-06-01	0.023	0.026	0.023	0.026	0.520	159,750
2022-05-31	0.024	0.026	0.022	0.024	0.480	270,000
2022-05-30	0.026	0.026	0.023	0.026	0.520	0
2022-05-27	0.026	0.026	0.023	0.026	0.520	0
2022-05-26	0.026	0.026	0.026	0.026	0.520	750
2022-05-25	0.026	0.026	0.026	0.026	0.520	750
2022-05-24	0.026	0.026	0.024	0.026	0.520	0
2022-05-23	0.026	0.026	0.025	0.026	0.520	0
2022-05-20	0.024	0.028	0.024	0.028	0.560	414,000
2022-05-19	0.023	0.024	0.021	0.024	0.480	494,250
2022-05-18	0.024	0.025	0.024	0.025	0.500	36,000
2022-05-17	0.023	0.025	0.023	0.025	0.500	51,000
2022-05-16	0.024	0.025	0.021	0.025	0.500	267,750
2022-05-13	0.021	0.030	0.021	0.024	0.480	610,500
2022-05-12	0.020	0.021	0.020	0.020	0.400	0
2022-05-11	0.020	0.022	0.019	0.020	0.400	58,500
2022-05-10	0.020	0.022	0.019	0.021	0.420	33,000
2022-05-06	0.020	0.022	0.020	0.020	0.400	0
2022-05-05	0.020	0.022	0.020	0.020	0.400	0
2022-05-04	0.020	0.020	0.020	0.020	0.400	22,500
2022-05-03	0.021	0.022	0.019	0.021	0.420	0
2022-04-29	0.021	0.022	0.020	0.021	0.420	0
2022-04-28	0.021	0.021	0.019	0.021	0.420	0
2022-04-27	0.021	0.021	0.021	0.021	0.420	27,750
2022-04-26	0.019	0.021	0.019	0.020	0.400	28,500

← NewerPage 14 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.