Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.150	1.190	1.150	1.190	1.190	112,000
2025-05-09	1.170	1.200	1.140	1.150	1.150	469,500
2025-05-08	1.280	1.280	1.200	1.200	1.200	84,000
2025-05-07	1.290	1.290	1.180	1.240	1.240	590,000
2025-05-06	1.200	1.310	1.200	1.310	1.310	651,000
2025-05-02	1.290	1.290	1.160	1.250	1.250	374,000
2025-04-30	1.320	1.320	1.210	1.220	1.220	100,500
2025-04-29	1.260	1.340	1.200	1.270	1.270	427,000
2025-04-28	1.200	1.300	1.160	1.260	1.260	661,000
2025-04-25	1.270	1.400	1.180	1.200	1.200	616,000
2025-04-24	1.240	1.280	1.210	1.280	1.280	268,860
2025-04-23	1.230	1.350	1.200	1.270	1.270	599,500
2025-04-22	1.170	1.260	1.150	1.220	1.220	437,000
2025-04-17	1.160	1.190	1.150	1.150	1.150	154,500
2025-04-16	1.250	1.250	1.150	1.150	1.150	100,500
2025-04-15	1.200	1.260	1.120	1.250	1.250	541,001
2025-04-14	1.180	1.270	1.170	1.230	1.230	677,500
2025-04-11	1.110	1.250	1.100	1.180	1.180	805,000
2025-04-10	1.080	1.200	1.080	1.110	1.110	400,000
2025-04-09	1.010	1.120	1.010	1.080	1.080	454,500
2025-04-08	1.050	1.210	1.050	1.140	1.140	1,218,170
2025-04-07	1.200	1.200	0.990	1.130	1.130	1,440,890
2025-04-03	1.480	1.520	1.340	1.380	1.380	1,139,500
2025-04-02	1.560	1.570	1.470	1.500	1.500	1,728,500
2025-04-01	1.610	1.790	1.520	1.630	1.630	2,498,000
2025-03-31	1.800	1.800	1.530	1.590	1.590	3,742,000
2025-03-28	1.890	1.900	1.670	1.820	1.820	2,782,280
2025-03-27	1.770	1.900	1.720	1.850	1.850	1,295,000
2025-03-26	1.740	1.840	1.620	1.750	1.750	1,606,000
2025-03-25	1.960	2.000	1.730	1.830	1.830	1,554,500
2025-03-24	2.080	2.120	1.760	1.960	1.960	2,298,000
2025-03-21	1.710	2.150	1.710	2.000	2.000	6,509,500
2025-03-20	1.450	1.720	1.450	1.710	1.710	2,457,666
2025-03-19	1.400	1.470	1.360	1.430	1.430	549,500
2025-03-18	1.410	1.510	1.400	1.400	1.400	422,500
2025-03-17	1.480	1.500	1.330	1.450	1.450	1,216,500
2025-03-14	1.480	1.540	1.450	1.480	1.480	1,470,000
2025-03-13	1.680	1.680	1.380	1.490	1.490	1,415,500
2025-03-12	1.750	1.810	1.630	1.680	1.680	538,500
2025-03-11	1.660	1.840	1.540	1.750	1.750	896,000
2025-03-10	1.720	1.780	1.530	1.690	1.690	1,094,500
2025-03-07	1.880	2.070	1.730	1.790	1.790	2,357,500
2025-03-06	1.760	1.980	1.580	1.880	1.880	2,945,200
2025-03-05	1.350	1.660	1.300	1.610	1.610	1,781,313
2025-03-04	1.370	1.380	1.280	1.350	1.350	964,500
2025-03-03	1.480	1.660	1.300	1.410	1.410	1,428,000
2025-02-28	1.710	1.730	1.390	1.470	1.470	1,584,000
2025-02-27	1.970	2.220	1.580	1.710	1.710	3,277,500
2025-02-26	1.400	1.900	1.400	1.820	1.820	3,671,910
2025-02-25	1.000	1.480	1.000	1.360	1.360	2,317,498
2025-02-24	0.960	1.050	0.900	1.010	1.010	1,758,998
2025-02-21	0.810	0.970	0.810	0.890	0.890	877,500
2025-02-20	0.790	0.870	0.750	0.800	0.800	716,000
2025-02-19	0.720	0.750	0.710	0.720	0.720	184,000
2025-02-18	0.770	0.800	0.700	0.710	0.710	750,000
2025-02-17	0.700	0.820	0.700	0.770	0.770	206,500
2025-02-14	0.680	0.700	0.640	0.700	0.700	25,000
2025-02-13	0.680	0.780	0.680	0.680	0.680	40,000
2025-02-12	0.690	0.690	0.680	0.680	0.680	66,500
2025-02-11	0.680	0.700	0.650	0.690	0.690	148,500

← NewerPage 7 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.