Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 7.530 | 7.690 | 7.320 | 7.320 | 7.320 | 46,000 |
| 2021-12-03 | 7.690 | 7.700 | 7.520 | 7.520 | 7.520 | 39,500 |
| 2021-12-02 | 7.600 | 7.800 | 7.600 | 7.700 | 7.700 | 31,000 |
| 2021-12-01 | 8.570 | 8.570 | 7.880 | 7.890 | 7.890 | 87,000 |
| 2021-11-30 | 9.090 | 9.090 | 8.450 | 8.580 | 8.580 | 75,000 |
| 2021-11-29 | 8.990 | 9.330 | 8.800 | 9.090 | 9.090 | 53,000 |
| 2021-11-26 | 9.020 | 9.170 | 9.010 | 9.020 | 9.020 | 23,500 |
| 2021-11-25 | 8.850 | 9.010 | 8.850 | 8.970 | 8.970 | 20,000 |
| 2021-11-24 | 8.700 | 9.200 | 8.700 | 9.020 | 9.020 | 61,000 |
| 2021-11-23 | 9.000 | 9.000 | 8.700 | 8.720 | 8.720 | 47,000 |
| 2021-11-22 | 9.420 | 9.420 | 8.720 | 9.160 | 9.160 | 38,000 |
| 2021-11-19 | 9.000 | 9.400 | 8.550 | 9.400 | 9.400 | 89,000 |
| 2021-11-18 | 9.500 | 9.800 | 9.080 | 9.080 | 9.080 | 64,500 |
| 2021-11-17 | 10.480 | 10.500 | 9.210 | 9.500 | 9.500 | 175,000 |
| 2021-11-16 | 9.840 | 10.880 | 9.840 | 10.080 | 10.080 | 530,000 |
| 2021-11-15 | 9.690 | 10.020 | 9.300 | 9.840 | 9.840 | 423,000 |
| 2021-11-12 | 7.800 | 9.580 | 7.800 | 9.020 | 9.020 | 362,500 |
| 2021-11-11 | 7.510 | 7.790 | 7.510 | 7.730 | 7.730 | 50,500 |
| 2021-11-10 | 7.250 | 7.690 | 7.250 | 7.520 | 7.520 | 69,000 |
| 2021-11-09 | 7.280 | 7.640 | 7.250 | 7.390 | 7.390 | 55,000 |
| 2021-11-08 | 7.250 | 7.270 | 6.910 | 7.240 | 7.240 | 124,000 |
| 2021-11-05 | 7.500 | 7.800 | 7.230 | 7.280 | 7.280 | 190,500 |
| 2021-11-04 | 8.100 | 8.300 | 7.450 | 7.500 | 7.500 | 413,000 |
| 2021-11-03 | 8.990 | 8.990 | 8.080 | 8.100 | 8.100 | 169,500 |
| 2021-11-02 | 8.780 | 9.530 | 8.500 | 8.990 | 8.990 | 520,500 |
| 2021-11-01 | 9.980 | 9.990 | 8.760 | 8.760 | 8.760 | 256,500 |
| 2021-10-29 | 10.020 | 10.300 | 9.660 | 9.970 | 9.970 | 131,000 |
| 2021-10-28 | 10.320 | 10.400 | 9.990 | 10.020 | 10.020 | 228,500 |
| 2021-10-27 | 10.600 | 10.600 | 10.500 | 10.540 | 10.540 | 92,500 |
| 2021-10-26 | 10.680 | 11.160 | 10.600 | 10.820 | 10.820 | 119,000 |
| 2021-10-25 | 11.220 | 11.220 | 10.500 | 10.680 | 10.680 | 126,500 |
| 2021-10-22 | 12.000 | 12.000 | 11.220 | 11.220 | 11.220 | 358,000 |
| 2021-10-21 | 12.360 | 12.360 | 12.000 | 12.000 | 12.000 | 280,000 |
| 2021-10-20 | 12.600 | 12.800 | 12.180 | 12.360 | 12.360 | 303,000 |
| 2021-10-19 | 12.840 | 13.200 | 12.300 | 12.600 | 12.600 | 256,500 |
| 2021-10-18 | 14.960 | 14.960 | 12.200 | 12.840 | 12.840 | 933,500 |
← NewerPage 21 of 21 · 1,236 trading days
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.