Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.680 | 2.680 | 2.550 | 2.680 | 2.680 | 4,000 |
| 2024-02-14 | 2.930 | 2.930 | 2.720 | 2.720 | 2.720 | 5,500 |
| 2024-02-09 | 2.750 | 3.000 | 2.720 | 2.950 | 2.950 | 13,000 |
| 2024-02-08 | 2.600 | 2.600 | 2.550 | 2.600 | 2.600 | 37,500 |
| 2024-02-07 | 2.630 | 2.650 | 2.510 | 2.630 | 2.630 | 32,500 |
| 2024-02-06 | 2.690 | 2.750 | 2.610 | 2.700 | 2.700 | 98,500 |
| 2024-02-05 | 2.800 | 2.860 | 2.750 | 2.750 | 2.750 | 4,000 |
| 2024-02-02 | 2.990 | 3.170 | 2.810 | 2.980 | 2.980 | 77,500 |
| 2024-02-01 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 1,000 |
| 2024-01-31 | 3.100 | 3.300 | 2.830 | 3.110 | 3.110 | 4,500 |
| 2024-01-30 | 3.100 | 3.100 | 2.860 | 3.100 | 3.100 | 23,500 |
| 2024-01-29 | 3.330 | 3.330 | 3.010 | 3.070 | 3.070 | 27,000 |
| 2024-01-26 | 3.490 | 3.500 | 3.350 | 3.390 | 3.390 | 37,500 |
| 2024-01-25 | 3.480 | 3.600 | 3.320 | 3.500 | 3.500 | 65,500 |
| 2024-01-24 | 3.900 | 3.900 | 3.380 | 3.670 | 3.670 | 96,470 |
| 2024-01-23 | 3.400 | 3.500 | 3.330 | 3.470 | 3.470 | 25,500 |
| 2024-01-22 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 31,000 |
| 2024-01-19 | 3.590 | 3.600 | 3.400 | 3.600 | 3.600 | 192,500 |
| 2024-01-18 | 3.590 | 3.600 | 3.510 | 3.590 | 3.590 | 95,000 |
| 2024-01-17 | 3.740 | 3.740 | 3.560 | 3.590 | 3.590 | 63,500 |
| 2024-01-16 | 3.850 | 3.850 | 3.660 | 3.740 | 3.740 | 40,930 |
| 2024-01-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 114,500 |
| 2024-01-12 | 3.690 | 4.000 | 3.490 | 3.980 | 3.980 | 145,500 |
| 2024-01-11 | 3.700 | 3.700 | 3.520 | 3.700 | 3.700 | 82,500 |
| 2024-01-10 | 3.540 | 3.710 | 3.450 | 3.710 | 3.710 | 100,600 |
| 2024-01-09 | 3.620 | 3.630 | 3.400 | 3.410 | 3.410 | 87,340 |
| 2024-01-08 | 3.510 | 3.780 | 3.330 | 3.630 | 3.630 | 105,500 |
| 2024-01-05 | 3.490 | 3.500 | 3.210 | 3.500 | 3.500 | 51,000 |
| 2024-01-04 | 3.460 | 3.680 | 3.300 | 3.500 | 3.500 | 38,000 |
| 2024-01-03 | 3.690 | 3.750 | 3.570 | 3.700 | 3.700 | 38,500 |
| 2024-01-02 | 3.590 | 3.800 | 3.500 | 3.800 | 3.800 | 85,000 |
| 2023-12-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 3,500 |
| 2023-12-28 | 3.220 | 3.600 | 3.030 | 3.600 | 3.600 | 64,170 |
| 2023-12-27 | 2.600 | 3.250 | 2.520 | 2.860 | 2.860 | 140,500 |
| 2023-12-22 | 2.700 | 2.740 | 2.610 | 2.610 | 2.610 | 17,000 |
| 2023-12-21 | 2.780 | 2.780 | 2.650 | 2.700 | 2.700 | 21,000 |
| 2023-12-20 | 2.760 | 2.940 | 2.520 | 2.820 | 2.820 | 28,500 |
| 2023-12-19 | 2.770 | 2.880 | 2.770 | 2.800 | 2.800 | 44,000 |
| 2023-12-18 | 3.000 | 3.000 | 2.790 | 2.950 | 2.950 | 57,500 |
| 2023-12-15 | 3.120 | 3.190 | 3.030 | 3.030 | 3.030 | 52,500 |
| 2023-12-14 | 3.330 | 3.500 | 3.170 | 3.300 | 3.300 | 117,000 |
| 2023-12-13 | 3.420 | 3.550 | 3.300 | 3.550 | 3.550 | 123,500 |
| 2023-12-12 | 3.510 | 3.620 | 3.450 | 3.620 | 3.620 | 80,000 |
| 2023-12-11 | 3.640 | 3.700 | 3.590 | 3.590 | 3.590 | 28,000 |
| 2023-12-08 | 3.700 | 3.840 | 3.640 | 3.800 | 3.800 | 41,000 |
| 2023-12-07 | 3.850 | 3.850 | 3.550 | 3.780 | 3.780 | 53,000 |
| 2023-12-06 | 3.750 | 3.850 | 3.360 | 3.620 | 3.620 | 215,330 |
| 2023-12-05 | 3.670 | 3.800 | 3.570 | 3.800 | 3.800 | 42,000 |
| 2023-12-04 | 3.760 | 3.760 | 3.560 | 3.560 | 3.560 | 9,000 |
| 2023-12-01 | 3.610 | 3.850 | 3.530 | 3.740 | 3.740 | 41,500 |
| 2023-11-30 | 3.590 | 3.610 | 3.470 | 3.610 | 3.610 | 67,500 |
| 2023-11-29 | 3.480 | 3.670 | 3.450 | 3.520 | 3.520 | 36,500 |
| 2023-11-28 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 46,500 |
| 2023-11-27 | 3.430 | 3.480 | 3.430 | 3.470 | 3.470 | 14,960 |
| 2023-11-24 | 3.650 | 3.700 | 3.410 | 3.410 | 3.410 | 8,500 |
| 2023-11-23 | 3.500 | 3.600 | 3.490 | 3.600 | 3.600 | 42,000 |
| 2023-11-22 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2023-11-21 | 3.470 | 3.580 | 3.420 | 3.470 | 3.470 | 32,000 |
| 2023-11-20 | 3.440 | 3.480 | 3.300 | 3.470 | 3.470 | 42,500 |
| 2023-11-17 | 3.500 | 3.500 | 3.270 | 3.440 | 3.440 | 49,500 |
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.