Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.600 | 3.600 | 3.480 | 3.560 | 3.560 | 66,500 |
| 2023-11-15 | 3.770 | 3.770 | 3.580 | 3.700 | 3.700 | 33,500 |
| 2023-11-14 | 3.680 | 3.690 | 3.550 | 3.690 | 3.690 | 44,500 |
| 2023-11-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2,000 |
| 2023-11-10 | 3.620 | 3.840 | 3.620 | 3.690 | 3.690 | 40,500 |
| 2023-11-09 | 3.660 | 3.760 | 3.600 | 3.620 | 3.620 | 7,000 |
| 2023-11-08 | 3.890 | 3.900 | 3.770 | 3.770 | 3.770 | 79,500 |
| 2023-11-07 | 3.940 | 4.030 | 3.920 | 3.930 | 3.930 | 128,500 |
| 2023-11-06 | 4.000 | 4.050 | 3.800 | 4.050 | 4.050 | 52,000 |
| 2023-11-03 | 4.020 | 4.020 | 3.960 | 4.020 | 4.020 | 36,500 |
| 2023-11-02 | 3.930 | 4.020 | 3.930 | 4.020 | 4.020 | 104,500 |
| 2023-11-01 | 3.980 | 4.000 | 3.890 | 4.000 | 4.000 | 78,000 |
| 2023-10-31 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 16,900 |
| 2023-10-30 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 106,500 |
| 2023-10-27 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 36,200 |
| 2023-10-26 | 3.900 | 3.960 | 3.810 | 3.960 | 3.960 | 24,574 |
| 2023-10-25 | 3.900 | 3.950 | 3.760 | 3.900 | 3.900 | 35,000 |
| 2023-10-24 | 3.920 | 4.020 | 3.900 | 3.900 | 3.900 | 31,500 |
| 2023-10-20 | 3.870 | 3.930 | 3.850 | 3.920 | 3.920 | 68,750 |
| 2023-10-19 | 3.970 | 4.050 | 3.880 | 3.920 | 3.920 | 109,610 |
| 2023-10-18 | 3.970 | 4.020 | 3.970 | 3.970 | 3.970 | 78,000 |
| 2023-10-17 | 3.960 | 4.050 | 3.950 | 4.050 | 4.050 | 59,000 |
| 2023-10-16 | 3.980 | 4.050 | 3.980 | 4.050 | 4.050 | 6,000 |
| 2023-10-13 | 3.940 | 4.050 | 3.920 | 4.050 | 4.050 | 25,500 |
| 2023-10-12 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 17,000 |
| 2023-10-11 | 3.980 | 4.050 | 3.810 | 4.050 | 4.050 | 112,000 |
| 2023-10-10 | 4.000 | 4.000 | 3.830 | 3.980 | 3.980 | 23,000 |
| 2023-10-09 | 4.000 | 4.080 | 3.800 | 4.000 | 4.000 | 70,500 |
| 2023-10-06 | 3.700 | 4.030 | 3.620 | 4.000 | 4.000 | 268,500 |
| 2023-10-05 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 37,500 |
| 2023-10-04 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 50,500 |
| 2023-10-03 | 4.040 | 4.040 | 3.870 | 3.900 | 3.900 | 34,000 |
| 2023-09-29 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 3,870 |
| 2023-09-28 | 3.750 | 4.040 | 3.750 | 4.040 | 4.040 | 76,000 |
| 2023-09-27 | 3.900 | 4.040 | 3.720 | 4.040 | 4.040 | 175,030 |
| 2023-09-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-09-25 | 3.840 | 3.910 | 3.610 | 3.910 | 3.910 | 82,000 |
| 2023-09-22 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-09-21 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 24,500 |
| 2023-09-20 | 3.540 | 3.980 | 3.360 | 3.980 | 3.980 | 197,500 |
| 2023-09-19 | 3.700 | 3.740 | 3.500 | 3.710 | 3.710 | 43,100 |
| 2023-09-18 | 3.700 | 3.850 | 3.600 | 3.810 | 3.810 | 40,000 |
| 2023-09-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-09-14 | 3.750 | 3.980 | 3.560 | 3.980 | 3.980 | 32,720 |
| 2023-09-13 | 4.000 | 4.000 | 3.610 | 3.850 | 3.850 | 28,000 |
| 2023-09-12 | 3.650 | 3.790 | 3.360 | 3.790 | 3.790 | 222,500 |
| 2023-09-11 | 4.000 | 4.090 | 3.830 | 3.920 | 3.920 | 198,000 |
| 2023-09-07 | 4.160 | 4.360 | 4.160 | 4.290 | 4.290 | 98,700 |
| 2023-09-06 | 4.110 | 4.350 | 4.070 | 4.350 | 4.350 | 168,000 |
| 2023-09-05 | 4.370 | 4.370 | 4.000 | 4.350 | 4.350 | 156,500 |
| 2023-09-04 | 4.220 | 4.420 | 4.210 | 4.420 | 4.420 | 19,000 |
| 2023-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-08-31 | 4.010 | 4.300 | 4.010 | 4.200 | 4.200 | 51,500 |
| 2023-08-30 | 3.830 | 4.120 | 3.830 | 4.120 | 4.120 | 60,500 |
| 2023-08-29 | 4.000 | 4.100 | 3.810 | 4.100 | 4.100 | 32,500 |
| 2023-08-28 | 3.750 | 4.080 | 3.750 | 3.850 | 3.850 | 14,000 |
| 2023-08-25 | 3.990 | 4.270 | 3.950 | 3.950 | 3.950 | 12,000 |
| 2023-08-24 | 3.510 | 4.290 | 3.510 | 4.080 | 4.080 | 23,000 |
| 2023-08-23 | 3.490 | 3.510 | 3.490 | 3.510 | 3.510 | 7,000 |
| 2023-08-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
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.