Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.000 | 3.280 | 2.950 | 3.070 | 3.070 | 1,609,000 |
| 2025-10-30 | 3.020 | 3.020 | 2.750 | 2.950 | 2.950 | 3,467,500 |
| 2025-10-28 | 3.180 | 3.220 | 3.010 | 3.070 | 3.070 | 1,202,500 |
| 2025-10-27 | 3.090 | 3.310 | 3.090 | 3.240 | 3.240 | 1,771,880 |
| 2025-10-24 | 3.280 | 3.280 | 2.980 | 3.060 | 3.060 | 2,250,000 |
| 2025-10-23 | 3.460 | 3.500 | 3.060 | 3.210 | 3.210 | 2,337,500 |
| 2025-10-22 | 3.420 | 3.490 | 3.340 | 3.430 | 3.430 | 735,000 |
| 2025-10-21 | 3.520 | 3.570 | 3.400 | 3.400 | 3.400 | 1,202,500 |
| 2025-10-20 | 3.570 | 3.760 | 3.480 | 3.520 | 3.520 | 813,500 |
| 2025-10-17 | 3.810 | 3.850 | 3.560 | 3.570 | 3.570 | 1,562,961 |
| 2025-10-16 | 3.610 | 4.030 | 3.610 | 3.810 | 3.810 | 1,877,000 |
| 2025-10-15 | 3.560 | 3.650 | 3.460 | 3.560 | 3.560 | 958,590 |
| 2025-10-14 | 3.620 | 3.770 | 3.430 | 3.510 | 3.510 | 2,111,000 |
| 2025-10-13 | 4.000 | 4.000 | 3.570 | 3.600 | 3.600 | 4,633,000 |
| 2025-10-10 | 4.170 | 4.200 | 3.900 | 3.950 | 3.950 | 2,251,500 |
| 2025-10-09 | 4.700 | 4.700 | 4.090 | 4.110 | 4.110 | 3,545,359 |
| 2025-10-08 | 4.570 | 4.680 | 4.250 | 4.630 | 4.630 | 2,027,500 |
| 2025-10-06 | 4.630 | 4.630 | 4.400 | 4.540 | 4.540 | 1,215,500 |
| 2025-10-03 | 4.550 | 4.750 | 4.430 | 4.630 | 4.630 | 1,734,500 |
| 2025-10-02 | 4.300 | 4.570 | 4.280 | 4.550 | 4.550 | 1,566,000 |
| 2025-09-30 | 4.290 | 4.400 | 4.220 | 4.240 | 4.240 | 3,021,500 |
| 2025-09-29 | 4.070 | 4.300 | 4.070 | 4.250 | 4.250 | 1,763,500 |
| 2025-09-26 | 4.560 | 4.560 | 4.040 | 4.080 | 4.080 | 5,813,000 |
| 2025-09-25 | 4.690 | 4.790 | 4.520 | 4.600 | 4.600 | 1,481,627 |
| 2025-09-24 | 4.960 | 4.960 | 4.520 | 4.690 | 4.690 | 2,778,000 |
| 2025-09-23 | 4.500 | 4.910 | 4.320 | 4.880 | 4.880 | 5,042,196 |
| 2025-09-22 | 4.770 | 4.850 | 4.260 | 4.450 | 4.450 | 4,633,500 |
| 2025-09-19 | 4.260 | 4.700 | 4.000 | 4.560 | 4.560 | 6,369,000 |
| 2025-09-18 | 4.010 | 4.290 | 4.010 | 4.230 | 4.230 | 4,457,263 |
| 2025-09-17 | 4.150 | 4.230 | 3.880 | 4.010 | 4.010 | 9,925,500 |
| 2025-09-16 | 4.600 | 4.600 | 4.180 | 4.200 | 4.200 | 5,177,000 |
| 2025-09-15 | 4.980 | 4.980 | 4.390 | 4.550 | 4.550 | 7,081,000 |
| 2025-09-12 | 4.830 | 5.160 | 4.830 | 5.080 | 5.080 | 2,329,609 |
| 2025-09-11 | 5.000 | 5.220 | 4.660 | 4.820 | 4.820 | 8,685,000 |
| 2025-09-10 | 5.210 | 5.800 | 4.790 | 5.700 | 5.700 | 6,163,392 |
| 2025-09-09 | 5.180 | 5.610 | 5.020 | 5.330 | 5.330 | 5,095,164 |
| 2025-09-08 | 4.980 | 5.260 | 4.770 | 5.180 | 5.180 | 5,938,000 |
| 2025-09-05 | 4.990 | 4.990 | 4.550 | 4.830 | 4.830 | 4,657,500 |
| 2025-09-04 | 5.090 | 5.090 | 4.440 | 4.630 | 4.630 | 5,917,500 |
| 2025-09-03 | 3.850 | 5.200 | 3.820 | 5.090 | 5.090 | 12,537,000 |
| 2025-09-02 | 3.810 | 3.940 | 3.690 | 3.820 | 3.820 | 3,056,500 |
| 2025-09-01 | 3.350 | 3.880 | 3.350 | 3.760 | 3.760 | 5,940,500 |
| 2025-08-29 | 3.380 | 3.580 | 3.200 | 3.280 | 3.280 | 3,769,500 |
| 2025-08-28 | 3.490 | 3.560 | 3.170 | 3.420 | 3.420 | 2,986,000 |
| 2025-08-27 | 3.760 | 3.780 | 3.440 | 3.460 | 3.460 | 2,794,500 |
| 2025-08-26 | 4.100 | 4.100 | 3.700 | 3.780 | 3.780 | 2,699,500 |
| 2025-08-25 | 3.960 | 4.180 | 3.700 | 4.080 | 4.080 | 2,790,000 |
| 2025-08-22 | 3.840 | 3.990 | 3.670 | 3.940 | 3.940 | 3,178,330 |
| 2025-08-21 | 4.060 | 4.200 | 3.800 | 3.970 | 3.970 | 3,104,500 |
| 2025-08-20 | 4.440 | 4.440 | 3.940 | 4.070 | 4.070 | 4,358,500 |
| 2025-08-19 | 4.140 | 4.860 | 4.050 | 4.450 | 4.450 | 8,729,000 |
| 2025-08-18 | 3.380 | 4.200 | 3.370 | 4.130 | 4.130 | 5,702,500 |
| 2025-08-15 | 3.170 | 3.480 | 3.160 | 3.400 | 3.400 | 3,385,716 |
| 2025-08-14 | 3.300 | 3.420 | 3.100 | 3.150 | 3.150 | 3,793,000 |
| 2025-08-13 | 3.290 | 3.580 | 3.270 | 3.300 | 3.300 | 3,289,910 |
| 2025-08-12 | 3.050 | 3.450 | 3.050 | 3.290 | 3.290 | 4,485,500 |
| 2025-08-11 | 2.980 | 3.200 | 2.980 | 3.050 | 3.050 | 1,590,000 |
| 2025-08-08 | 2.990 | 3.130 | 2.850 | 3.100 | 3.100 | 1,712,000 |
| 2025-08-07 | 3.210 | 3.210 | 2.850 | 2.990 | 2.990 | 4,241,500 |
| 2025-08-06 | 3.390 | 3.500 | 2.980 | 3.200 | 3.200 | 3,261,500 |
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.