Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.210	2.270	2.150	2.230	2.230	340,500
2026-04-29	2.250	2.360	2.200	2.220	2.220	827,500
2026-04-28	2.220	2.260	2.160	2.240	2.240	861,500
2026-04-27	2.340	2.370	2.170	2.250	2.250	1,733,500
2026-04-24	2.420	2.420	2.340	2.410	2.410	326,500
2026-04-23	2.610	2.630	2.390	2.420	2.420	1,079,500
2026-04-22	2.660	2.660	2.600	2.610	2.610	530,560
2026-04-21	2.710	2.720	2.620	2.660	2.660	589,000
2026-04-20	2.670	2.830	2.630	2.730	2.730	1,437,634
2026-04-17	2.700	2.700	2.590	2.650	2.650	494,000
2026-04-16	2.800	2.800	2.690	2.720	2.720	792,500
2026-04-15	2.800	2.860	2.730	2.800	2.800	1,327,000
2026-04-14	2.790	2.820	2.730	2.800	2.800	891,165
2026-04-13	2.700	2.790	2.690	2.790	2.790	1,049,500
2026-04-10	2.700	2.840	2.700	2.800	2.800	1,495,000
2026-04-09	2.790	2.880	2.760	2.790	2.790	1,499,500
2026-04-08	2.810	2.830	2.660	2.790	2.790	1,868,360
2026-04-02	2.940	3.060	2.790	2.820	2.820	1,778,834
2026-04-01	2.850	2.980	2.800	2.980	2.980	2,009,500
2026-03-31	2.820	2.900	2.660	2.740	2.740	1,786,500
2026-03-30	2.500	2.890	2.470	2.720	2.720	2,936,000
2026-03-27	2.140	2.560	2.140	2.550	2.550	1,523,500
2026-03-26	2.180	2.230	2.120	2.160	2.160	431,000
2026-03-25	2.250	2.260	2.180	2.200	2.200	544,500
2026-03-24	2.200	2.250	2.110	2.250	2.250	572,912
2026-03-23	2.310	2.310	2.030	2.090	2.090	916,500
2026-03-20	2.330	2.330	2.240	2.300	2.300	195,500
2026-03-19	2.370	2.470	2.290	2.330	2.330	1,193,000
2026-03-18	2.350	2.470	2.350	2.430	2.430	431,000
2026-03-17	2.410	2.600	2.340	2.350	2.350	771,000
2026-03-16	2.340	2.430	2.340	2.400	2.400	303,500
2026-03-13	2.400	2.400	2.340	2.350	2.350	217,000
2026-03-12	2.390	2.470	2.350	2.430	2.430	475,000
2026-03-11	2.400	2.550	2.360	2.390	2.390	1,436,610
2026-03-10	2.090	2.340	2.090	2.320	2.320	1,172,280
2026-03-09	2.180	2.260	1.800	2.090	2.090	3,970,000
2026-03-06	2.200	2.300	2.190	2.220	2.220	1,349,000
2026-03-05	1.950	2.170	1.950	2.110	2.110	970,000
2026-03-04	1.950	1.990	1.790	1.950	1.950	768,500
2026-03-03	2.050	2.070	1.930	1.940	1.940	1,255,500
2026-03-02	2.300	2.300	2.020	2.050	2.050	1,449,000
2026-02-27	2.500	2.590	2.310	2.310	2.310	740,000
2026-02-26	2.440	2.550	2.330	2.430	2.430	1,519,000
2026-02-25	2.310	2.450	2.310	2.440	2.440	762,500
2026-02-24	2.390	2.390	2.250	2.300	2.300	727,500
2026-02-23	2.280	2.440	2.270	2.390	2.390	258,500
2026-02-20	2.330	2.400	2.320	2.320	2.320	163,500
2026-02-16	2.410	2.410	2.320	2.330	2.330	249,000
2026-02-13	2.360	2.400	2.360	2.400	2.400	294,000
2026-02-12	2.300	2.450	2.270	2.360	2.360	431,000
2026-02-11	2.440	2.440	2.340	2.350	2.350	401,500
2026-02-10	2.430	2.550	2.390	2.440	2.440	1,351,500
2026-02-09	2.480	2.480	2.320	2.430	2.430	477,295
2026-02-06	2.390	2.630	2.300	2.410	2.410	1,960,000
2026-02-05	2.170	2.460	2.170	2.400	2.400	1,422,000
2026-02-04	2.130	2.280	2.090	2.260	2.260	477,000
2026-02-03	2.220	2.220	2.080	2.130	2.130	700,000
2026-02-02	2.380	2.400	2.150	2.170	2.170	837,500
2026-01-30	2.340	2.400	2.290	2.380	2.380	831,500
2026-01-29	2.510	2.600	2.300	2.360	2.360	1,649,000

← NewerPage 3 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.