Transcenta Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.600	0.720	0.550	0.670	0.670	169,870
2025-02-07	0.530	0.670	0.530	0.600	0.600	311,000
2025-02-06	0.560	0.590	0.520	0.530	0.530	47,500
2025-02-05	0.560	0.560	0.550	0.560	0.560	53,000
2025-02-04	0.560	0.590	0.560	0.560	0.560	45,000
2025-02-03	0.600	0.600	0.550	0.560	0.560	40,500
2025-01-28	0.550	0.550	0.550	0.550	0.550	500
2025-01-27	0.580	0.610	0.570	0.570	0.570	152,000
2025-01-24	0.560	0.630	0.560	0.570	0.570	188,000
2025-01-23	0.600	0.600	0.600	0.600	0.600	4,000
2025-01-22	0.650	0.650	0.600	0.600	0.600	49,500
2025-01-21	0.650	0.650	0.650	0.650	0.650	32,000
2025-01-20	0.700	0.700	0.620	0.660	0.660	20,000
2025-01-17	0.620	0.700	0.620	0.620	0.620	23,000
2025-01-16	0.570	0.630	0.570	0.620	0.620	2,514
2025-01-15	0.570	0.650	0.570	0.590	0.590	15,815
2025-01-14	0.600	0.610	0.570	0.600	0.600	188,000
2025-01-13	0.610	0.610	0.610	0.610	0.610	265,500
2025-01-10	0.580	0.610	0.570	0.610	0.610	265,500
2025-01-09	0.580	0.620	0.550	0.600	0.600	328,500
2025-01-08	0.600	0.610	0.600	0.600	0.600	148,000
2025-01-07	0.600	0.610	0.590	0.610	0.610	153,500
2025-01-06	0.580	0.640	0.580	0.610	0.610	87,500
2025-01-03	0.590	0.600	0.560	0.580	0.580	71,000
2025-01-02	0.640	0.660	0.600	0.600	0.600	179,500
2024-12-31	0.630	0.630	0.630	0.630	0.630	190,500
2024-12-30	0.570	0.580	0.530	0.570	0.570	83,000
2024-12-27	0.600	0.600	0.570	0.570	0.570	64,500
2024-12-24	0.600	0.600	0.600	0.600	0.600	17,500
2024-12-23	0.660	0.660	0.600	0.610	0.610	3,000
2024-12-20	0.660	0.660	0.660	0.660	0.660	1,000
2024-12-19	0.600	0.670	0.600	0.600	0.600	127,400
2024-12-18	0.720	0.720	0.600	0.600	0.600	67,000
2024-12-17	0.610	0.610	0.580	0.580	0.580	38,500
2024-12-16	0.610	0.610	0.500	0.610	0.610	90,000
2024-12-13	0.620	0.640	0.610	0.610	0.610	480,500
2024-12-12	0.610	0.660	0.600	0.600	0.600	223,500
2024-12-11	0.600	0.680	0.590	0.610	0.610	228,500
2024-12-10	0.650	0.650	0.610	0.630	0.630	162,000
2024-12-09	0.650	0.700	0.630	0.650	0.650	149,500
2024-12-06	0.700	0.700	0.670	0.670	0.670	49,000
2024-12-05	0.700	0.720	0.670	0.720	0.720	163,500
2024-12-04	0.670	0.900	0.670	0.730	0.730	242,000
2024-12-03	0.700	0.700	0.700	0.700	0.700	500
2024-12-02	0.720	0.720	0.700	0.720	0.720	16,500
2024-11-29	0.640	0.720	0.640	0.720	0.720	7,000
2024-11-28	0.630	0.640	0.630	0.640	0.640	70,000
2024-11-27	0.660	0.700	0.600	0.640	0.640	444,000
2024-11-26	0.720	0.720	0.700	0.700	0.700	39,000
2024-11-25	0.790	0.790	0.730	0.730	0.730	179,000
2024-11-22	0.770	0.770	0.770	0.770	0.770	2,000
2024-11-21	0.780	0.780	0.740	0.770	0.770	64,500
2024-11-20	0.820	0.840	0.750	0.780	0.780	162,500
2024-11-19	0.810	0.830	0.810	0.830	0.830	91,000
2024-11-18	0.840	0.850	0.840	0.840	0.840	96,000
2024-11-15	0.880	0.880	0.840	0.880	0.880	158,000
2024-11-14	0.870	0.890	0.870	0.890	0.890	45,000
2024-11-13	0.900	0.900	0.900	0.900	0.900	176,500
2024-11-12	0.930	0.930	0.900	0.930	0.930	175,000
2024-11-11	0.940	0.950	0.900	0.950	0.950	136,500

← NewerPage 8 of 21 · 1,235 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.