Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 6,000 |
| 2024-08-09 | 1.400 | 1.400 | 1.280 | 1.400 | 1.400 | 8,500 |
| 2024-08-08 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2024-08-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2024-08-06 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 5,000 |
| 2024-08-05 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 11,000 |
| 2024-08-02 | 1.310 | 1.310 | 1.200 | 1.290 | 1.290 | 15,500 |
| 2024-08-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 25,630 |
| 2024-07-31 | 1.310 | 1.310 | 1.160 | 1.200 | 1.200 | 14,200 |
| 2024-07-30 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 1,000 |
| 2024-07-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 145,790 |
| 2024-07-26 | 1.330 | 1.330 | 1.140 | 1.310 | 1.310 | 145,790 |
| 2024-07-25 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 78,040 |
| 2024-07-24 | 1.310 | 1.370 | 0.930 | 1.260 | 1.260 | 285,500 |
| 2024-07-23 | 1.320 | 1.390 | 1.280 | 1.380 | 1.380 | 165,320 |
| 2024-07-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 62,000 |
| 2024-07-19 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 8,000 |
| 2024-07-18 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 77,000 |
| 2024-07-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 69,000 |
| 2024-07-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 247,000 |
| 2024-07-15 | 1.370 | 1.460 | 1.300 | 1.440 | 1.440 | 247,000 |
| 2024-07-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,700 |
| 2024-07-11 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 3,700 |
| 2024-07-10 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 23,000 |
| 2024-07-09 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 113,500 |
| 2024-07-08 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 18,500 |
| 2024-07-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,000 |
| 2024-07-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2024-07-03 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 264,500 |
| 2024-07-02 | 1.430 | 1.520 | 1.420 | 1.520 | 1.520 | 66,500 |
| 2024-06-28 | 1.320 | 1.530 | 1.320 | 1.520 | 1.520 | 63,500 |
| 2024-06-27 | 1.460 | 1.540 | 1.460 | 1.500 | 1.500 | 16,000 |
| 2024-06-26 | 1.430 | 1.460 | 1.350 | 1.460 | 1.460 | 46,000 |
| 2024-06-25 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 24,000 |
| 2024-06-24 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 10,000 |
| 2024-06-21 | 1.380 | 1.470 | 1.380 | 1.410 | 1.410 | 30,500 |
| 2024-06-20 | 1.340 | 1.380 | 1.330 | 1.380 | 1.380 | 73,500 |
| 2024-06-19 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 58,500 |
| 2024-06-18 | 1.410 | 1.410 | 1.270 | 1.340 | 1.340 | 135,500 |
| 2024-06-17 | 1.460 | 1.460 | 1.310 | 1.410 | 1.410 | 157,000 |
| 2024-06-14 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 101,165 |
| 2024-06-13 | 1.610 | 1.610 | 1.500 | 1.500 | 1.500 | 105,000 |
| 2024-06-12 | 1.660 | 1.660 | 1.540 | 1.620 | 1.620 | 104,500 |
| 2024-06-11 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 64,000 |
| 2024-06-07 | 1.650 | 1.700 | 1.580 | 1.660 | 1.660 | 63,500 |
| 2024-06-06 | 1.680 | 1.700 | 1.650 | 1.660 | 1.660 | 72,000 |
| 2024-06-05 | 1.760 | 1.760 | 1.650 | 1.650 | 1.650 | 154,000 |
| 2024-06-04 | 1.790 | 1.790 | 1.720 | 1.760 | 1.760 | 74,500 |
| 2024-06-03 | 1.780 | 1.790 | 1.720 | 1.790 | 1.790 | 57,500 |
| 2024-05-31 | 1.800 | 1.800 | 1.700 | 1.780 | 1.780 | 37,000 |
| 2024-05-30 | 1.760 | 1.760 | 1.640 | 1.760 | 1.760 | 43,500 |
| 2024-05-29 | 1.760 | 1.760 | 1.700 | 1.760 | 1.760 | 51,000 |
| 2024-05-28 | 1.760 | 1.760 | 1.610 | 1.760 | 1.760 | 51,000 |
| 2024-05-27 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 67,500 |
| 2024-05-24 | 1.810 | 1.810 | 1.720 | 1.770 | 1.770 | 85,500 |
| 2024-05-23 | 1.840 | 1.840 | 1.720 | 1.810 | 1.810 | 70,500 |
| 2024-05-22 | 1.850 | 1.850 | 1.810 | 1.840 | 1.840 | 67,000 |
| 2024-05-21 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 85,500 |
| 2024-05-20 | 1.820 | 1.900 | 1.800 | 1.850 | 1.850 | 78,000 |
| 2024-05-17 | 1.800 | 1.820 | 1.710 | 1.820 | 1.820 | 110,000 |
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.