Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.130 | 3.380 | 3.060 | 3.380 | 3.380 | 3,389,700 |
| 2025-08-04 | 2.950 | 3.220 | 2.840 | 3.110 | 3.110 | 4,065,046 |
| 2025-08-01 | 3.840 | 4.300 | 2.650 | 2.850 | 2.850 | 17,070,500 |
| 2025-07-31 | 3.460 | 3.920 | 3.430 | 3.830 | 3.830 | 4,551,106 |
| 2025-07-30 | 3.500 | 3.600 | 3.370 | 3.460 | 3.460 | 4,467,990 |
| 2025-07-29 | 3.000 | 3.810 | 3.000 | 3.500 | 3.500 | 8,670,872 |
| 2025-07-28 | 2.800 | 3.100 | 2.680 | 2.990 | 2.990 | 2,461,000 |
| 2025-07-25 | 2.750 | 2.980 | 2.680 | 2.810 | 2.810 | 2,874,000 |
| 2025-07-24 | 2.880 | 2.920 | 2.600 | 2.800 | 2.800 | 4,866,000 |
| 2025-07-23 | 2.320 | 3.040 | 2.320 | 2.880 | 2.880 | 8,953,500 |
| 2025-07-22 | 2.530 | 2.610 | 2.280 | 2.320 | 2.320 | 8,871,500 |
| 2025-07-21 | 1.930 | 2.780 | 1.770 | 2.610 | 2.610 | 18,889,080 |
| 2025-07-18 | 1.850 | 1.930 | 1.790 | 1.930 | 1.930 | 8,452,380 |
| 2025-07-17 | 1.750 | 1.910 | 1.710 | 1.850 | 1.850 | 3,714,000 |
| 2025-07-16 | 1.920 | 1.920 | 1.710 | 1.740 | 1.740 | 4,354,500 |
| 2025-07-15 | 1.920 | 1.990 | 1.830 | 1.920 | 1.920 | 3,008,500 |
| 2025-07-14 | 1.640 | 1.950 | 1.640 | 1.850 | 1.850 | 5,938,500 |
| 2025-07-11 | 1.670 | 1.750 | 1.610 | 1.640 | 1.640 | 1,983,826 |
| 2025-07-10 | 1.660 | 1.770 | 1.620 | 1.670 | 1.670 | 1,979,500 |
| 2025-07-09 | 1.520 | 1.670 | 1.480 | 1.660 | 1.660 | 2,085,790 |
| 2025-07-08 | 1.670 | 1.670 | 1.460 | 1.520 | 1.520 | 1,703,667 |
| 2025-07-07 | 1.500 | 1.680 | 1.500 | 1.650 | 1.650 | 1,632,000 |
| 2025-07-04 | 1.470 | 1.520 | 1.450 | 1.500 | 1.500 | 330,466 |
| 2025-07-03 | 1.460 | 1.550 | 1.460 | 1.460 | 1.460 | 335,000 |
| 2025-07-02 | 1.450 | 1.520 | 1.450 | 1.460 | 1.460 | 124,170 |
| 2025-06-30 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 41,116 |
| 2025-06-27 | 1.430 | 1.500 | 1.420 | 1.460 | 1.460 | 111,000 |
| 2025-06-26 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 256,500 |
| 2025-06-25 | 1.490 | 1.550 | 1.480 | 1.480 | 1.480 | 399,500 |
| 2025-06-24 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 332,500 |
| 2025-06-23 | 1.430 | 1.460 | 1.390 | 1.430 | 1.430 | 163,500 |
| 2025-06-20 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 365,000 |
| 2025-06-19 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 518,000 |
| 2025-06-18 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 243,500 |
| 2025-06-17 | 1.600 | 1.650 | 1.500 | 1.550 | 1.550 | 798,500 |
| 2025-06-16 | 1.620 | 1.700 | 1.600 | 1.620 | 1.620 | 507,030 |
| 2025-06-13 | 1.690 | 1.710 | 1.560 | 1.620 | 1.620 | 1,216,000 |
| 2025-06-12 | 1.630 | 1.780 | 1.630 | 1.720 | 1.720 | 1,953,010 |
| 2025-06-11 | 1.720 | 1.730 | 1.660 | 1.660 | 1.660 | 588,000 |
| 2025-06-10 | 1.680 | 1.760 | 1.620 | 1.730 | 1.730 | 1,835,500 |
| 2025-06-09 | 1.540 | 1.690 | 1.520 | 1.680 | 1.680 | 1,878,000 |
| 2025-06-06 | 1.580 | 1.580 | 1.460 | 1.490 | 1.490 | 237,000 |
| 2025-06-05 | 1.580 | 1.610 | 1.460 | 1.510 | 1.510 | 1,482,000 |
| 2025-06-04 | 1.520 | 1.610 | 1.520 | 1.580 | 1.580 | 1,048,010 |
| 2025-06-03 | 1.710 | 1.710 | 1.510 | 1.520 | 1.520 | 2,571,000 |
| 2025-06-02 | 1.600 | 1.760 | 1.450 | 1.710 | 1.710 | 1,562,000 |
| 2025-05-30 | 1.550 | 1.650 | 1.480 | 1.620 | 1.620 | 1,524,910 |
| 2025-05-29 | 1.390 | 1.540 | 1.370 | 1.490 | 1.490 | 773,620 |
| 2025-05-28 | 1.460 | 1.490 | 1.380 | 1.410 | 1.410 | 349,500 |
| 2025-05-27 | 1.400 | 1.480 | 1.390 | 1.470 | 1.470 | 723,500 |
| 2025-05-26 | 1.550 | 1.570 | 1.400 | 1.400 | 1.400 | 1,155,570 |
| 2025-05-23 | 1.630 | 1.690 | 1.470 | 1.550 | 1.550 | 2,411,620 |
| 2025-05-22 | 1.610 | 1.610 | 1.440 | 1.460 | 1.460 | 2,378,500 |
| 2025-05-21 | 1.200 | 1.620 | 1.200 | 1.610 | 1.610 | 5,549,000 |
| 2025-05-20 | 1.100 | 1.200 | 1.050 | 1.200 | 1.200 | 741,500 |
| 2025-05-19 | 1.180 | 1.180 | 1.040 | 1.100 | 1.100 | 285,500 |
| 2025-05-16 | 1.110 | 1.130 | 1.050 | 1.070 | 1.070 | 247,500 |
| 2025-05-15 | 1.140 | 1.140 | 1.040 | 1.110 | 1.110 | 682,500 |
| 2025-05-14 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 329,500 |
| 2025-05-13 | 1.180 | 1.270 | 1.120 | 1.160 | 1.160 | 63,500 |
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.