Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.110	2.590	2.100	2.440	2.440	2,567,000
2026-01-27	2.100	2.180	2.080	2.140	2.140	314,000
2026-01-26	2.190	2.190	2.100	2.100	2.100	593,000
2026-01-23	2.160	2.260	2.160	2.190	2.190	455,500
2026-01-22	2.270	2.300	2.150	2.160	2.160	1,129,500
2026-01-21	2.400	2.420	2.270	2.290	2.290	642,500
2026-01-20	2.380	2.410	2.320	2.330	2.330	491,000
2026-01-19	2.360	2.470	2.360	2.370	2.370	533,000
2026-01-16	2.520	2.540	2.420	2.420	2.420	551,500
2026-01-15	2.520	2.620	2.460	2.520	2.520	1,022,500
2026-01-14	2.520	2.600	2.470	2.520	2.520	1,469,000
2026-01-13	2.410	2.590	2.410	2.470	2.470	1,680,500
2026-01-12	2.430	2.480	2.280	2.410	2.410	981,500
2026-01-09	2.330	2.430	2.310	2.430	2.430	1,032,500
2026-01-08	2.390	2.480	2.270	2.330	2.330	914,500
2026-01-07	2.160	2.490	2.160	2.410	2.410	1,401,000
2026-01-06	2.130	2.290	2.130	2.160	2.160	1,523,500
2026-01-05	2.190	2.320	2.090	2.230	2.230	1,053,500
2026-01-02	2.120	2.250	2.100	2.250	2.250	709,000
2025-12-31	2.080	2.120	2.020	2.120	2.120	288,000
2025-12-30	2.170	2.170	2.050	2.080	2.080	1,209,500
2025-12-29	2.250	2.320	2.170	2.170	2.170	1,290,500
2025-12-24	2.300	2.300	2.120	2.170	2.170	352,000
2025-12-23	2.190	2.270	2.150	2.250	2.250	791,500
2025-12-22	2.250	2.250	2.040	2.200	2.200	1,904,000
2025-12-19	2.150	2.240	2.150	2.200	2.200	1,146,010
2025-12-18	2.130	2.150	2.050	2.150	2.150	1,424,001
2025-12-17	2.200	2.320	2.110	2.200	2.200	1,025,500
2025-12-16	2.300	2.300	2.130	2.240	2.240	1,387,500
2025-12-15	2.550	2.570	2.330	2.350	2.350	1,387,000
2025-12-12	2.540	2.640	2.500	2.620	2.620	370,500
2025-12-11	2.600	2.600	2.510	2.540	2.540	469,000
2025-12-10	2.640	2.710	2.600	2.600	2.600	337,000
2025-12-09	2.700	2.740	2.660	2.660	2.660	203,000
2025-12-08	2.720	2.820	2.660	2.700	2.700	684,500
2025-12-05	2.620	2.760	2.580	2.700	2.700	925,501
2025-12-04	2.510	2.640	2.510	2.570	2.570	469,500
2025-12-03	2.590	2.700	2.520	2.520	2.520	256,500
2025-12-02	2.720	2.780	2.590	2.590	2.590	727,000
2025-12-01	2.700	2.790	2.650	2.660	2.660	1,163,500
2025-11-28	2.810	2.810	2.720	2.720	2.720	239,501
2025-11-27	2.640	2.850	2.640	2.800	2.800	1,367,501
2025-11-26	2.710	2.840	2.650	2.650	2.650	842,000
2025-11-25	2.640	2.760	2.620	2.720	2.720	822,000
2025-11-24	2.590	2.670	2.480	2.620	2.620	1,860,500
2025-11-21	2.860	2.860	2.570	2.620	2.620	2,784,000
2025-11-20	2.780	2.940	2.780	2.860	2.860	524,500
2025-11-19	2.750	2.860	2.720	2.860	2.860	533,500
2025-11-18	2.820	2.850	2.710	2.720	2.720	522,000
2025-11-17	2.910	2.910	2.760	2.820	2.820	1,258,500
2025-11-14	2.870	3.050	2.770	3.000	3.000	1,471,000
2025-11-13	2.840	2.910	2.800	2.880	2.880	1,232,500
2025-11-12	2.800	2.980	2.790	2.800	2.800	606,500
2025-11-11	2.840	2.850	2.680	2.800	2.800	931,500
2025-11-10	2.840	2.880	2.760	2.840	2.840	1,395,500
2025-11-07	2.990	2.990	2.810	2.840	2.840	423,500
2025-11-06	2.830	3.020	2.750	2.990	2.990	978,500
2025-11-05	2.890	2.910	2.730	2.910	2.910	969,500
2025-11-04	3.030	3.050	2.810	2.890	2.890	1,450,000
2025-11-03	3.070	3.150	2.950	3.050	3.050	1,027,500

← NewerPage 4 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.