Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 4,500 |
| 2022-11-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-11-22 | 3.780 | 3.830 | 3.780 | 3.810 | 3.810 | 2,500 |
| 2022-11-21 | 4.020 | 4.020 | 3.900 | 4.020 | 4.020 | 2,074 |
| 2022-11-18 | 3.840 | 4.090 | 3.840 | 4.070 | 4.070 | 17,426 |
| 2022-11-17 | 3.940 | 4.000 | 3.750 | 4.000 | 4.000 | 189,000 |
| 2022-11-16 | 3.800 | 3.980 | 3.590 | 3.980 | 3.980 | 284,000 |
| 2022-11-15 | 3.840 | 4.000 | 3.680 | 3.820 | 3.820 | 209,000 |
| 2022-11-14 | 4.000 | 4.000 | 3.690 | 3.770 | 3.770 | 376,000 |
| 2022-11-11 | 3.990 | 3.990 | 3.730 | 3.910 | 3.910 | 157,000 |
| 2022-11-10 | 3.880 | 3.900 | 3.600 | 3.730 | 3.730 | 399,500 |
| 2022-11-09 | 4.110 | 4.110 | 3.640 | 4.000 | 4.000 | 314,500 |
| 2022-11-08 | 4.000 | 4.300 | 3.830 | 4.080 | 4.080 | 74,000 |
| 2022-11-07 | 3.990 | 4.190 | 3.900 | 4.000 | 4.000 | 21,000 |
| 2022-11-04 | 3.860 | 3.910 | 3.770 | 3.910 | 3.910 | 12,000 |
| 2022-11-03 | 3.920 | 3.920 | 3.610 | 3.870 | 3.870 | 65,000 |
| 2022-11-02 | 3.900 | 3.920 | 3.700 | 3.920 | 3.920 | 51,500 |
| 2022-11-01 | 3.850 | 3.920 | 3.760 | 3.920 | 3.920 | 11,000 |
| 2022-10-31 | 3.950 | 3.950 | 3.690 | 3.850 | 3.850 | 353,000 |
| 2022-10-28 | 3.920 | 3.950 | 3.920 | 3.940 | 3.940 | 17,000 |
| 2022-10-27 | 3.910 | 3.940 | 3.910 | 3.940 | 3.940 | 2,500 |
| 2022-10-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 3,000 |
| 2022-10-25 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 2,000 |
| 2022-10-24 | 3.800 | 3.990 | 3.790 | 3.880 | 3.880 | 97,500 |
| 2022-10-21 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 14,000 |
| 2022-10-20 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 8,500 |
| 2022-10-19 | 4.000 | 4.200 | 3.940 | 3.950 | 3.950 | 41,500 |
| 2022-10-18 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 72,000 |
| 2022-10-17 | 3.980 | 4.000 | 3.850 | 4.000 | 4.000 | 26,500 |
| 2022-10-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 14,000 |
| 2022-10-13 | 3.840 | 3.980 | 3.730 | 3.900 | 3.900 | 50,000 |
| 2022-10-12 | 3.950 | 4.000 | 3.640 | 3.800 | 3.800 | 61,000 |
| 2022-10-11 | 3.980 | 4.070 | 3.780 | 4.070 | 4.070 | 23,500 |
| 2022-10-10 | 3.950 | 4.000 | 3.720 | 3.880 | 3.880 | 62,000 |
| 2022-10-07 | 3.950 | 3.950 | 3.720 | 3.720 | 3.720 | 1,500 |
| 2022-10-06 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 20,500 |
| 2022-10-05 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 51,500 |
| 2022-10-03 | 3.780 | 4.000 | 3.730 | 4.000 | 4.000 | 18,000 |
| 2022-09-30 | 3.690 | 3.750 | 3.500 | 3.730 | 3.730 | 20,000 |
| 2022-09-29 | 3.610 | 3.690 | 3.390 | 3.550 | 3.550 | 51,500 |
| 2022-09-28 | 3.710 | 3.710 | 3.550 | 3.550 | 3.550 | 125,000 |
| 2022-09-27 | 3.680 | 3.680 | 3.480 | 3.660 | 3.660 | 65,000 |
| 2022-09-26 | 3.310 | 3.530 | 3.310 | 3.530 | 3.530 | 50,000 |
| 2022-09-23 | 3.750 | 3.800 | 3.420 | 3.510 | 3.510 | 32,000 |
| 2022-09-22 | 3.310 | 3.800 | 3.310 | 3.510 | 3.510 | 31,000 |
| 2022-09-21 | 3.740 | 4.000 | 3.470 | 3.470 | 3.470 | 34,500 |
| 2022-09-20 | 3.480 | 3.790 | 3.450 | 3.450 | 3.450 | 39,000 |
| 2022-09-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-09-16 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 1,500 |
| 2022-09-15 | 4.000 | 4.000 | 3.140 | 3.660 | 3.660 | 44,000 |
| 2022-09-14 | 2.450 | 4.010 | 2.450 | 3.800 | 3.800 | 55,000 |
| 2022-09-13 | 2.890 | 2.890 | 2.510 | 2.560 | 2.560 | 17,000 |
| 2022-09-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2022-09-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 8,500 |
| 2022-09-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2022-09-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2022-09-05 | 2.670 | 2.900 | 2.670 | 2.900 | 2.900 | 1,500 |
| 2022-09-02 | 2.870 | 2.900 | 2.870 | 2.900 | 2.900 | 3,500 |
| 2022-09-01 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 2,500 |
| 2022-08-31 | 2.830 | 2.900 | 2.550 | 2.900 | 2.900 | 10,500 |
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.