Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.595	0.605	0.575	0.605	0.605	512,500
2026-10-22	0.625	0.625	0.580	0.600	0.600	781,500
2026-10-21	0.590	0.635	0.590	0.625	0.625	622,500
2026-10-20	0.650	0.655	0.545	0.610	0.610	2,049,000
2026-10-16	0.665	0.695	0.640	0.650	0.650	461,000
2026-10-15	0.660	0.710	0.645	0.675	0.675	306,000
2026-10-14	0.745	0.745	0.600	0.690	0.690	1,810,500
2026-10-13	0.770	0.770	0.705	0.760	0.760	494,500
2026-10-12	0.810	0.810	0.760	0.770	0.770	811,500
2026-10-09	0.850	0.850	0.790	0.810	0.810	929,000
2026-10-08	0.895	0.920	0.805	0.850	0.850	2,296,500
2026-10-07	0.895	0.920	0.865	0.900	0.900	483,500
2026-10-06	0.945	0.945	0.875	0.935	0.935	523,000
2026-10-05	0.930	0.935	0.850	0.935	0.935	287,500
2026-10-02	0.980	0.990	0.885	0.900	0.900	298,500
2026-09-30	0.965	1.000	0.960	0.995	0.995	307,500
2026-09-29	1.015	1.030	0.925	1.015	1.015	196,500
2026-09-28	0.970	1.040	0.970	1.015	1.015	454,500
2026-09-25	1.015	1.095	0.960	1.045	1.045	231,000
2026-09-24	1.070	1.070	1.000	1.050	1.050	870,000
2026-09-23	1.050	1.140	1.045	1.105	1.105	889,000
2026-09-22	1.100	1.190	1.060	1.080	1.080	1,110,555
2026-09-21	0.975	1.265	0.975	1.100	1.100	6,272,500
2026-09-18	0.830	1.100	0.830	0.975	0.975	1,880,000
2026-09-17	0.865	0.880	0.815	0.830	0.830	1,864,500
2026-09-16	0.815	0.925	0.780	0.925	0.925	650,000
2026-09-15	0.800	0.850	0.780	0.825	0.825	1,165,500
2026-09-14	0.900	0.900	0.780	0.800	0.800	1,429,500
2026-09-11	0.870	0.910	0.825	0.910	0.910	340,000
2026-09-10	0.980	0.980	0.780	0.850	0.850	2,033,000
2026-09-09	0.980	1.005	0.975	0.980	0.980	696,500
2026-09-08	1.035	1.050	0.965	0.980	0.980	1,262,000
2026-09-07	1.000	1.050	0.960	1.020	1.020	398,000
2026-09-04	1.010	1.050	0.995	1.025	1.025	452,000
2026-09-03	1.055	1.055	0.980	1.010	1.010	1,070,000
2026-09-02	1.065	1.065	1.005	1.065	1.065	159,000
2026-09-01	1.070	1.105	1.005	1.020	1.020	282,000
2026-08-31	1.030	1.120	1.030	1.040	1.040	279,500
2026-08-28	1.125	1.130	1.065	1.075	1.075	206,500
2026-08-27	1.080	1.140	1.080	1.125	1.125	108,500
2026-08-26	1.025	1.125	1.025	1.080	1.080	304,000
2026-08-25	1.090	1.120	1.075	1.120	1.120	148,000
2026-08-24	1.100	1.130	1.070	1.115	1.115	143,500
2026-08-21	1.120	1.120	1.065	1.090	1.090	234,000
2026-08-20	1.090	1.135	1.045	1.120	1.120	195,000
2026-08-19	1.035	1.090	1.005	1.035	1.035	629,000
2026-08-18	1.025	1.070	1.000	1.035	1.035	217,500
2026-08-17	1.020	1.120	1.020	1.090	1.090	306,000
2026-08-14	1.110	1.200	1.040	1.080	1.080	731,260
2026-08-13	1.180	1.180	1.110	1.140	1.140	387,500
2026-08-12	1.200	1.200	1.130	1.185	1.185	294,500
2026-08-11	1.180	1.200	1.110	1.185	1.185	512,000
2026-08-10	1.175	1.200	1.060	1.180	1.180	1,140,000
2026-08-07	1.075	1.185	1.070	1.115	1.115	615,000
2026-08-06	1.010	1.060	1.010	1.025	1.025	183,500
2026-08-05	1.030	1.065	1.005	1.065	1.065	216,000
2026-08-04	1.025	1.075	1.025	1.030	1.030	56,000
2026-08-03	1.080	1.080	1.020	1.020	1.020	101,000
2026-07-31	1.030	1.110	1.030	1.080	1.080	67,000
2026-07-30	1.080	1.110	1.020	1.030	1.030	327,000

Page 1 of 2 · 63 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.