Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.780 | 1.800 | 1.660 | 1.800 | 1.800 | 82,300 |
| 2024-05-14 | 1.800 | 1.800 | 1.710 | 1.780 | 1.780 | 74,500 |
| 2024-05-13 | 1.890 | 1.890 | 1.610 | 1.770 | 1.770 | 584,500 |
| 2024-05-10 | 1.930 | 1.940 | 1.860 | 1.890 | 1.890 | 74,500 |
| 2024-05-09 | 1.890 | 1.910 | 1.820 | 1.890 | 1.890 | 91,770 |
| 2024-05-08 | 1.900 | 1.920 | 1.800 | 1.890 | 1.890 | 182,000 |
| 2024-05-07 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 41,500 |
| 2024-05-06 | 1.810 | 1.880 | 1.760 | 1.880 | 1.880 | 62,000 |
| 2024-05-03 | 1.810 | 1.950 | 1.780 | 1.810 | 1.810 | 77,000 |
| 2024-05-02 | 1.810 | 1.860 | 1.650 | 1.810 | 1.810 | 152,000 |
| 2024-04-30 | 1.780 | 1.810 | 1.750 | 1.810 | 1.810 | 28,460 |
| 2024-04-29 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 78,000 |
| 2024-04-26 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 154,500 |
| 2024-04-25 | 1.740 | 1.750 | 1.670 | 1.750 | 1.750 | 113,680 |
| 2024-04-24 | 1.790 | 1.790 | 1.670 | 1.750 | 1.750 | 5,500 |
| 2024-04-23 | 1.650 | 1.690 | 1.570 | 1.690 | 1.690 | 72,500 |
| 2024-04-22 | 1.770 | 1.770 | 1.550 | 1.650 | 1.650 | 51,500 |
| 2024-04-19 | 1.800 | 1.800 | 1.600 | 1.680 | 1.680 | 17,500 |
| 2024-04-18 | 1.500 | 1.720 | 1.450 | 1.600 | 1.600 | 61,500 |
| 2024-04-17 | 1.360 | 1.560 | 1.360 | 1.550 | 1.550 | 95,500 |
| 2024-04-16 | 1.290 | 1.360 | 1.190 | 1.360 | 1.360 | 83,590 |
| 2024-04-15 | 1.300 | 1.370 | 1.170 | 1.270 | 1.270 | 75,000 |
| 2024-04-12 | 1.550 | 1.550 | 1.390 | 1.390 | 1.390 | 107,000 |
| 2024-04-11 | 1.650 | 1.650 | 1.340 | 1.580 | 1.580 | 271,721 |
| 2024-04-10 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 5,500 |
| 2024-04-09 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 42,500 |
| 2024-04-08 | 1.890 | 2.090 | 1.820 | 1.960 | 1.960 | 38,500 |
| 2024-04-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,000 |
| 2024-04-03 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-04-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-28 | 1.910 | 2.090 | 1.910 | 2.080 | 2.080 | 24,500 |
| 2024-03-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-03-26 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 30,000 |
| 2024-03-25 | 2.160 | 2.160 | 2.050 | 2.140 | 2.140 | 25,500 |
| 2024-03-22 | 1.920 | 2.170 | 1.910 | 2.170 | 2.170 | 75,500 |
| 2024-03-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 2024-03-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 15,000 |
| 2024-03-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 200 |
| 2024-03-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-15 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 4,000 |
| 2024-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2024-03-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2024-03-12 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 19,000 |
| 2024-03-11 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 9,500 |
| 2024-03-08 | 2.200 | 2.200 | 1.980 | 2.090 | 2.090 | 84,000 |
| 2024-03-07 | 2.230 | 2.340 | 2.200 | 2.200 | 2.200 | 99,500 |
| 2024-03-06 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 1,000 |
| 2024-03-05 | 2.350 | 2.370 | 2.250 | 2.250 | 2.250 | 18,500 |
| 2024-03-04 | 2.470 | 2.470 | 2.290 | 2.350 | 2.350 | 5,500 |
| 2024-03-01 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 500 |
| 2024-02-29 | 2.350 | 2.440 | 2.340 | 2.340 | 2.340 | 3,500 |
| 2024-02-28 | 2.340 | 2.440 | 2.340 | 2.350 | 2.350 | 14,500 |
| 2024-02-27 | 2.330 | 2.440 | 2.320 | 2.340 | 2.340 | 8,000 |
| 2024-02-26 | 2.320 | 2.350 | 2.280 | 2.330 | 2.330 | 52,500 |
| 2024-02-23 | 2.470 | 2.470 | 2.320 | 2.320 | 2.320 | 166,000 |
| 2024-02-22 | 2.560 | 2.610 | 2.560 | 2.610 | 2.610 | 2,000 |
| 2024-02-21 | 2.500 | 2.660 | 2.420 | 2.560 | 2.560 | 528,500 |
| 2024-02-20 | 2.550 | 2.800 | 2.430 | 2.800 | 2.800 | 20,000 |
| 2024-02-19 | 2.600 | 2.600 | 2.450 | 2.490 | 2.490 | 44,500 |
| 2024-02-16 | 2.490 | 2.700 | 2.380 | 2.700 | 2.700 | 69,000 |
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.