Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.480	2.480	2.480	2.480	2.480	7,500
2023-02-22	2.450	2.500	2.430	2.500	2.500	21,000
2023-02-21	2.590	2.590	2.450	2.560	2.560	58,000
2023-02-20	2.580	2.720	2.560	2.600	2.600	31,500
2023-02-17	2.520	2.530	2.510	2.510	2.510	55,500
2023-02-16	2.580	2.600	2.500	2.520	2.520	150,500
2023-02-15	2.600	2.690	2.510	2.590	2.590	27,000
2023-02-14	2.760	2.760	2.600	2.600	2.600	14,000
2023-02-13	2.800	2.900	2.630	2.760	2.760	108,000
2023-02-10	2.850	2.850	2.850	2.850	2.850	3,000
2023-02-09	2.820	2.850	2.820	2.850	2.850	62,000
2023-02-08	2.920	2.990	2.810	2.810	2.810	123,000
2023-02-07	2.990	2.990	2.860	2.860	2.860	30,500
2023-02-06	2.970	2.980	2.800	2.910	2.910	16,500
2023-02-03	2.950	2.980	2.840	2.890	2.890	69,500
2023-02-02	3.000	3.080	2.940	2.950	2.950	129,000
2023-02-01	2.940	3.080	2.920	2.930	2.930	59,500
2023-01-31	3.010	3.100	2.900	2.900	2.900	599,000
2023-01-30	3.050	3.050	3.000	3.000	3.000	17,000
2023-01-27	3.020	3.180	3.010	3.030	3.030	312,000
2023-01-26	3.020	3.090	3.010	3.020	3.020	21,000
2023-01-20	3.000	3.020	2.960	3.020	3.020	62,000
2023-01-19	2.960	2.960	2.960	2.960	2.960	3,500
2023-01-18	3.040	3.040	2.990	2.990	2.990	3,000
2023-01-17	2.990	3.070	2.990	3.040	3.040	68,500
2023-01-16	2.950	3.070	2.880	2.950	2.950	332,500
2023-01-13	2.880	3.100	2.820	2.960	2.960	187,500
2023-01-12	3.000	3.000	2.880	2.910	2.910	33,500
2023-01-11	3.020	3.100	2.860	3.010	3.010	76,000
2023-01-10	3.050	3.430	3.020	3.030	3.030	9,000
2023-01-09	3.160	3.170	3.100	3.100	3.100	30,000
2023-01-06	3.010	3.200	2.870	3.100	3.100	74,000
2023-01-05	3.360	3.360	2.940	3.010	3.010	127,000
2023-01-04	3.500	3.500	3.060	3.140	3.140	83,000
2023-01-03	3.560	3.560	3.030	3.050	3.050	56,000
2022-12-30	3.330	3.330	3.030	3.100	3.100	36,000
2022-12-29	3.100	3.100	2.990	3.040	3.040	21,000
2022-12-28	3.200	3.250	3.200	3.220	3.220	17,500
2022-12-23	3.300	3.350	3.300	3.310	3.310	15,500
2022-12-22	3.230	3.380	3.220	3.380	3.380	24,000
2022-12-21	3.210	3.410	3.210	3.230	3.230	218,000
2022-12-20	3.000	3.220	3.000	3.220	3.220	202,500
2022-12-19	3.000	3.000	3.000	3.000	3.000	500
2022-12-16	3.070	3.070	3.070	3.070	3.070	10,000
2022-12-15	3.200	3.220	2.940	2.960	2.960	39,500
2022-12-14	3.380	3.400	3.220	3.220	3.220	21,500
2022-12-13	3.520	3.520	3.380	3.380	3.380	27,000
2022-12-12	3.560	3.560	3.490	3.520	3.520	24,500
2022-12-09	3.500	3.720	3.500	3.720	3.720	44,500
2022-12-08	3.570	3.580	3.570	3.580	3.580	34,500
2022-12-07	3.320	3.510	3.300	3.320	3.320	11,500
2022-12-06	3.520	3.520	3.310	3.320	3.320	20,500
2022-12-05	3.420	3.520	3.320	3.520	3.520	5,000
2022-12-02	3.500	3.500	3.270	3.430	3.430	17,000
2022-12-01	3.530	3.560	3.530	3.560	3.560	7,500
2022-11-30	3.490	3.670	3.480	3.670	3.670	24,000
2022-11-29	3.780	3.780	3.650	3.650	3.650	32,000
2022-11-28	3.670	3.780	3.670	3.780	3.780	4,000
2022-11-25	3.820	3.820	3.800	3.820	3.820	1,000
2022-11-24	3.820	3.820	3.820	3.820	3.820	4,500

← NewerPage 16 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.