Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	6.330	6.330	6.300	6.300	6.300	2,000
2022-03-03	5.940	6.820	5.800	6.360	6.360	13,500
2022-03-02	6.100	6.110	5.850	5.940	5.940	23,000
2022-03-01	6.000	6.200	6.000	6.110	6.110	49,000
2022-02-28	6.500	6.500	5.950	6.210	6.210	15,000
2022-02-25	6.700	6.700	6.500	6.500	6.500	29,000
2022-02-24	7.250	7.250	6.500	6.700	6.700	27,000
2022-02-23	7.260	7.300	7.250	7.250	7.250	12,500
2022-02-22	7.420	7.420	7.250	7.250	7.250	26,000
2022-02-21	7.370	7.420	7.370	7.420	7.420	8,000
2022-02-18	7.330	7.360	7.320	7.360	7.360	9,000
2022-02-17	7.400	7.410	7.370	7.400	7.400	10,000
2022-02-16	7.350	7.370	7.350	7.370	7.370	2,000
2022-02-15	7.400	7.400	7.320	7.320	7.320	7,000
2022-02-14	7.640	7.640	7.440	7.440	7.440	10,000
2022-02-11	7.400	7.700	7.400	7.640	7.640	26,000
2022-02-10	7.350	7.460	7.200	7.460	7.460	9,000
2022-02-09	7.350	7.370	7.310	7.350	7.350	9,000
2022-02-08	7.350	7.400	7.300	7.400	7.400	5,500
2022-02-07	7.310	7.360	7.300	7.350	7.350	16,500
2022-02-04	7.520	7.530	7.400	7.400	7.400	24,000
2022-01-31	7.520	7.520	7.520	7.520	7.520	0
2022-01-28	7.750	8.150	7.300	7.520	7.520	15,000
2022-01-27	8.000	8.000	7.720	7.750	7.750	28,000
2022-01-26	8.020	8.020	8.000	8.000	8.000	14,500
2022-01-25	8.710	8.710	8.110	8.110	8.110	47,500
2022-01-24	9.000	9.000	8.710	8.710	8.710	25,500
2022-01-21	9.040	9.150	9.000	9.000	9.000	7,500
2022-01-20	9.150	9.150	9.050	9.100	9.100	14,500
2022-01-19	9.410	9.520	9.100	9.100	9.100	37,000
2022-01-18	9.500	9.990	9.500	9.500	9.500	10,500
2022-01-17	9.600	9.610	9.560	9.600	9.600	19,000
2022-01-14	9.420	9.950	9.420	9.660	9.660	39,500
2022-01-13	9.650	9.890	9.650	9.800	9.800	31,500
2022-01-12	9.480	9.850	9.480	9.650	9.650	57,500
2022-01-11	9.640	9.840	9.490	9.700	9.700	96,000
2022-01-10	9.260	9.560	9.230	9.230	9.230	50,000
2022-01-07	9.430	10.200	9.400	9.570	9.570	451,500
2022-01-06	8.710	9.650	8.700	9.340	9.340	374,000
2022-01-05	8.900	9.280	8.750	9.180	9.180	48,500
2022-01-04	9.000	9.100	8.700	8.900	8.900	60,500
2022-01-03	9.180	9.180	8.800	9.110	9.110	32,500
2021-12-31	9.320	9.320	9.320	9.320	9.320	0
2021-12-30	9.220	9.650	9.200	9.400	9.400	45,000
2021-12-29	8.900	9.670	8.790	9.200	9.200	388,500
2021-12-28	9.190	9.800	8.900	8.900	8.900	210,000
2021-12-24	8.510	9.920	8.510	9.190	9.190	206,500
2021-12-23	7.310	9.970	7.310	8.300	8.300	333,400
2021-12-22	7.310	7.330	7.230	7.310	7.310	20,500
2021-12-21	7.280	7.580	7.280	7.310	7.310	43,000
2021-12-20	7.290	7.300	7.280	7.280	7.280	4,500
2021-12-17	7.420	7.420	7.300	7.300	7.300	36,500
2021-12-16	7.150	7.650	7.100	7.420	7.420	294,000
2021-12-15	7.830	7.830	7.130	7.150	7.150	63,500
2021-12-14	7.650	8.000	7.600	7.850	7.850	22,000
2021-12-13	7.750	8.160	7.510	7.650	7.650	25,000
2021-12-10	8.100	8.100	7.830	7.900	7.900	28,000
2021-12-09	7.960	8.330	7.960	8.300	8.300	39,000
2021-12-08	7.600	7.810	7.420	7.810	7.810	85,500
2021-12-07	7.410	7.650	7.330	7.420	7.420	20,000

← NewerPage 20 of 21 · 1,230 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.