Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 8,500 |
| 2022-06-02 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 7,000 |
| 2022-06-01 | 4.780 | 4.780 | 4.770 | 4.770 | 4.770 | 6,000 |
| 2022-05-31 | 5.140 | 5.150 | 4.780 | 4.780 | 4.780 | 36,500 |
| 2022-05-30 | 5.000 | 5.000 | 4.220 | 4.640 | 4.640 | 17,000 |
| 2022-05-27 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2022-05-26 | 4.880 | 4.920 | 4.880 | 4.880 | 4.880 | 7,000 |
| 2022-05-25 | 4.870 | 4.880 | 4.870 | 4.880 | 4.880 | 9,500 |
| 2022-05-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-05-23 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 1,000 |
| 2022-05-20 | 4.900 | 4.900 | 4.780 | 4.810 | 4.810 | 6,000 |
| 2022-05-19 | 5.130 | 5.130 | 4.880 | 4.930 | 4.930 | 6,500 |
| 2022-05-18 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 5,500 |
| 2022-05-17 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 6,000 |
| 2022-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-05-13 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 8,000 |
| 2022-05-12 | 4.840 | 4.850 | 4.770 | 4.780 | 4.780 | 10,500 |
| 2022-05-11 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 3,500 |
| 2022-05-10 | 5.250 | 5.250 | 4.800 | 4.800 | 4.800 | 18,000 |
| 2022-05-06 | 5.280 | 5.280 | 4.800 | 5.000 | 5.000 | 18,000 |
| 2022-05-05 | 5.060 | 5.060 | 4.820 | 4.820 | 4.820 | 18,000 |
| 2022-05-04 | 6.000 | 6.000 | 5.020 | 5.020 | 5.020 | 45,500 |
| 2022-05-03 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 45,500 |
| 2022-04-29 | 6.250 | 6.290 | 5.880 | 5.950 | 5.950 | 26,500 |
| 2022-04-28 | 6.680 | 6.680 | 5.830 | 6.040 | 6.040 | 36,500 |
| 2022-04-27 | 6.500 | 6.500 | 6.290 | 6.290 | 6.290 | 3,000 |
| 2022-04-26 | 6.220 | 6.220 | 5.410 | 6.150 | 6.150 | 41,500 |
| 2022-04-25 | 5.550 | 5.550 | 5.400 | 5.410 | 5.410 | 5,500 |
| 2022-04-22 | 6.980 | 6.980 | 6.230 | 6.420 | 6.420 | 9,000 |
| 2022-04-21 | 7.200 | 7.200 | 6.100 | 6.540 | 6.540 | 19,000 |
| 2022-04-20 | 7.500 | 7.500 | 6.870 | 6.880 | 6.880 | 10,500 |
| 2022-04-19 | 7.570 | 7.570 | 7.160 | 7.160 | 7.160 | 3,500 |
| 2022-04-14 | 7.000 | 7.600 | 7.000 | 7.150 | 7.150 | 37,600 |
| 2022-04-13 | 6.500 | 6.860 | 6.280 | 6.860 | 6.860 | 91,000 |
| 2022-04-12 | 6.200 | 6.220 | 6.160 | 6.190 | 6.190 | 20,500 |
| 2022-04-11 | 6.100 | 6.100 | 5.800 | 5.990 | 5.990 | 17,000 |
| 2022-04-08 | 5.800 | 5.800 | 5.620 | 5.790 | 5.790 | 12,000 |
| 2022-04-07 | 5.920 | 5.920 | 5.400 | 5.800 | 5.800 | 21,500 |
| 2022-04-06 | 5.890 | 5.890 | 5.500 | 5.690 | 5.690 | 13,500 |
| 2022-04-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,500 |
| 2022-04-01 | 5.810 | 5.810 | 4.780 | 5.300 | 5.300 | 10,500 |
| 2022-03-31 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2022-03-30 | 5.600 | 5.600 | 5.500 | 5.510 | 5.510 | 5,500 |
| 2022-03-29 | 5.500 | 5.500 | 5.210 | 5.360 | 5.360 | 14,000 |
| 2022-03-28 | 4.880 | 5.100 | 4.880 | 5.100 | 5.100 | 2,000 |
| 2022-03-25 | 5.650 | 5.650 | 5.360 | 5.600 | 5.600 | 28,000 |
| 2022-03-24 | 5.750 | 5.750 | 5.250 | 5.450 | 5.450 | 27,000 |
| 2022-03-23 | 5.060 | 5.060 | 4.970 | 5.000 | 5.000 | 32,000 |
| 2022-03-22 | 4.990 | 5.200 | 4.990 | 5.060 | 5.060 | 20,000 |
| 2022-03-21 | 4.990 | 5.200 | 4.990 | 4.990 | 4.990 | 22,600 |
| 2022-03-18 | 4.860 | 4.860 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2022-03-17 | 4.610 | 5.100 | 4.610 | 4.870 | 4.870 | 34,000 |
| 2022-03-16 | 4.210 | 5.000 | 4.100 | 4.610 | 4.610 | 46,000 |
| 2022-03-15 | 4.010 | 4.860 | 4.000 | 4.100 | 4.100 | 84,000 |
| 2022-03-14 | 5.300 | 5.300 | 4.210 | 4.870 | 4.870 | 19,000 |
| 2022-03-11 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 14,500 |
| 2022-03-10 | 5.450 | 7.000 | 5.340 | 5.340 | 5.340 | 23,000 |
| 2022-03-09 | 5.420 | 6.500 | 5.420 | 5.450 | 5.450 | 43,000 |
| 2022-03-08 | 5.730 | 5.740 | 5.420 | 5.420 | 5.420 | 40,500 |
| 2022-03-07 | 5.700 | 5.750 | 5.700 | 5.740 | 5.740 | 55,000 |
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.