Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	5.130	5.160	4.980	5.160	5.160	149,500
2023-05-23	5.150	5.160	4.980	5.160	5.160	57,000
2023-05-22	5.000	5.170	5.000	5.150	5.150	18,500
2023-05-19	5.100	5.100	4.880	5.000	5.000	91,500
2023-05-18	5.000	5.000	5.000	5.000	5.000	500
2023-05-17	4.890	5.010	4.810	4.810	4.810	13,500
2023-05-16	4.950	5.050	4.900	4.940	4.940	16,000
2023-05-15	5.000	5.200	4.910	5.180	5.180	109,000
2023-05-12	5.260	5.270	5.040	5.200	5.200	24,500
2023-05-11	5.300	5.350	5.000	5.280	5.280	114,000
2023-05-10	5.270	5.530	4.990	5.350	5.350	108,500
2023-05-09	5.600	5.600	5.350	5.350	5.350	49,500
2023-05-08	5.780	6.200	5.050	5.600	5.600	297,000
2023-05-05	5.330	5.790	5.210	5.790	5.790	294,500
2023-05-04	4.500	5.500	4.500	5.190	5.190	347,500
2023-05-03	4.140	4.430	4.130	4.420	4.420	118,000
2023-05-02	4.000	4.080	3.910	3.990	3.990	63,000
2023-04-28	4.070	4.140	3.850	4.080	4.080	182,500
2023-04-27	3.980	4.120	3.910	4.110	4.110	39,500
2023-04-26	3.500	3.990	3.500	3.990	3.990	242,500
2023-04-25	3.350	3.500	3.350	3.500	3.500	143,000
2023-04-24	3.200	3.390	3.200	3.360	3.360	93,500
2023-04-21	3.300	3.330	3.240	3.330	3.330	123,500
2023-04-20	3.500	3.500	3.290	3.320	3.320	104,000
2023-04-19	3.200	3.310	3.130	3.310	3.310	104,000
2023-04-18	3.020	3.300	3.020	3.300	3.300	34,000
2023-04-17	3.290	3.300	3.160	3.270	3.270	150,000
2023-04-14	3.180	3.190	3.150	3.160	3.160	319,500
2023-04-13	2.980	3.150	2.980	3.130	3.130	225,500
2023-04-12	2.970	3.000	2.960	2.970	2.970	330,500
2023-04-11	2.970	2.970	2.970	2.970	2.970	59,000
2023-04-06	2.740	2.940	2.740	2.820	2.820	28,500
2023-04-04	2.740	2.740	2.670	2.730	2.730	11,500
2023-04-03	2.570	2.660	2.570	2.660	2.660	55,000
2023-03-31	2.550	2.560	2.350	2.560	2.560	12,500
2023-03-30	2.330	2.570	2.330	2.560	2.560	42,000
2023-03-29	2.520	2.520	2.520	2.520	2.520	0
2023-03-28	2.510	2.520	2.500	2.520	2.520	61,500
2023-03-27	2.510	2.510	2.510	2.510	2.510	0
2023-03-24	2.510	2.510	2.510	2.510	2.510	500
2023-03-23	2.520	2.520	2.520	2.520	2.520	500
2023-03-22	2.520	2.520	2.500	2.520	2.520	13,500
2023-03-21	2.520	2.520	2.520	2.520	2.520	0
2023-03-20	2.410	2.520	2.290	2.520	2.520	39,500
2023-03-17	2.520	2.520	2.520	2.520	2.520	500
2023-03-16	2.520	2.520	2.520	2.520	2.520	500
2023-03-15	2.480	2.500	2.410	2.410	2.410	76,000
2023-03-14	2.390	2.550	2.390	2.540	2.540	8,000
2023-03-13	2.360	2.360	2.360	2.360	2.360	2,000
2023-03-10	2.450	2.570	2.360	2.360	2.360	32,000
2023-03-09	2.680	2.760	2.300	2.450	2.450	137,000
2023-03-08	2.400	2.720	2.400	2.680	2.680	60,000
2023-03-07	2.400	2.460	2.400	2.450	2.450	43,998
2023-03-06	2.310	2.480	2.300	2.440	2.440	124,000
2023-03-03	2.260	2.400	2.260	2.350	2.350	385,000
2023-03-02	2.280	2.340	2.270	2.270	2.270	42,000
2023-03-01	2.390	2.420	2.240	2.260	2.260	573,500
2023-02-28	2.460	2.460	2.400	2.400	2.400	43,000
2023-02-27	2.470	2.470	2.460	2.460	2.460	28,000
2023-02-24	2.470	2.480	2.470	2.470	2.470	8,500

← NewerPage 15 of 21 · 1,235 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.