Transcenta Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 9,000 |
| 2024-11-07 | 0.940 | 1.000 | 0.930 | 0.940 | 0.940 | 278,000 |
| 2024-11-06 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 2,000 |
| 2024-11-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100,500 |
| 2024-11-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100,500 |
| 2024-11-01 | 1.000 | 1.030 | 0.920 | 1.010 | 1.010 | 100,500 |
| 2024-10-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-10-29 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 500 |
| 2024-10-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 26,000 |
| 2024-10-25 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 26,000 |
| 2024-10-24 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 1,500 |
| 2024-10-23 | 1.030 | 1.050 | 0.970 | 1.030 | 1.030 | 77,000 |
| 2024-10-22 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 3,500 |
| 2024-10-21 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 4,000 |
| 2024-10-18 | 1.020 | 1.030 | 0.960 | 1.020 | 1.020 | 113,640 |
| 2024-10-17 | 1.030 | 1.030 | 0.970 | 1.020 | 1.020 | 115,500 |
| 2024-10-16 | 1.000 | 1.050 | 0.950 | 1.040 | 1.040 | 8,000 |
| 2024-10-15 | 1.060 | 1.090 | 1.020 | 1.050 | 1.050 | 85,500 |
| 2024-10-14 | 1.050 | 1.280 | 0.970 | 1.040 | 1.040 | 923,060 |
| 2024-10-10 | 1.140 | 1.150 | 1.020 | 1.140 | 1.140 | 97,500 |
| 2024-10-09 | 1.200 | 1.200 | 1.010 | 1.140 | 1.140 | 385,000 |
| 2024-10-08 | 1.480 | 1.500 | 1.130 | 1.200 | 1.200 | 608,000 |
| 2024-10-07 | 1.350 | 1.720 | 1.340 | 1.450 | 1.450 | 530,500 |
| 2024-10-04 | 1.150 | 1.570 | 1.060 | 1.340 | 1.340 | 623,500 |
| 2024-10-03 | 1.250 | 1.280 | 1.110 | 1.150 | 1.150 | 161,500 |
| 2024-10-02 | 1.040 | 1.400 | 1.010 | 1.280 | 1.280 | 360,000 |
| 2024-09-30 | 0.950 | 1.050 | 0.930 | 1.040 | 1.040 | 579,500 |
| 2024-09-27 | 1.050 | 1.050 | 0.930 | 1.020 | 1.020 | 149,500 |
| 2024-09-26 | 1.010 | 1.040 | 0.960 | 1.040 | 1.040 | 106,000 |
| 2024-09-25 | 0.970 | 1.020 | 0.900 | 1.010 | 1.010 | 84,500 |
| 2024-09-24 | 1.040 | 1.040 | 0.900 | 0.970 | 0.970 | 115,500 |
| 2024-09-23 | 1.010 | 1.150 | 0.870 | 1.040 | 1.040 | 253,500 |
| 2024-09-20 | 0.990 | 1.060 | 0.990 | 1.040 | 1.040 | 143,000 |
| 2024-09-19 | 1.030 | 1.060 | 1.000 | 1.000 | 1.000 | 190,960 |
| 2024-09-17 | 1.050 | 1.100 | 1.010 | 1.030 | 1.030 | 50,000 |
| 2024-09-16 | 1.120 | 1.180 | 1.100 | 1.120 | 1.120 | 78,000 |
| 2024-09-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-09-12 | 1.200 | 1.200 | 1.070 | 1.200 | 1.200 | 165,000 |
| 2024-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-09-10 | 1.250 | 1.250 | 1.110 | 1.250 | 1.250 | 108,500 |
| 2024-09-09 | 1.300 | 1.330 | 1.230 | 1.280 | 1.280 | 22,000 |
| 2024-09-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-09-04 | 1.280 | 1.340 | 1.120 | 1.340 | 1.340 | 46,310 |
| 2024-09-03 | 1.320 | 1.340 | 1.260 | 1.280 | 1.280 | 20,000 |
| 2024-09-02 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,500 |
| 2024-08-30 | 1.320 | 1.350 | 1.200 | 1.350 | 1.350 | 73,000 |
| 2024-08-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2024-08-28 | 1.360 | 1.430 | 1.360 | 1.380 | 1.380 | 50,000 |
| 2024-08-27 | 1.360 | 1.360 | 1.300 | 1.360 | 1.360 | 11,500 |
| 2024-08-26 | 1.350 | 1.380 | 1.230 | 1.360 | 1.360 | 9,330 |
| 2024-08-23 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 5,430 |
| 2024-08-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 |
| 2024-08-21 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 4,500 |
| 2024-08-20 | 1.210 | 1.390 | 1.210 | 1.390 | 1.390 | 5,000 |
| 2024-08-19 | 1.360 | 1.390 | 1.340 | 1.390 | 1.390 | 4,000 |
| 2024-08-16 | 1.390 | 1.390 | 1.210 | 1.390 | 1.390 | 7,000 |
| 2024-08-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,500 |
| 2024-08-14 | 1.350 | 1.380 | 1.300 | 1.380 | 1.380 | 16,500 |
| 2024-08-13 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 7,000 |
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.