True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.385	0.385	0.365	0.365	0.365	14,000
2024-08-09	0.385	0.385	0.385	0.385	0.385	0
2024-08-08	0.385	0.385	0.385	0.385	0.385	2,000
2024-08-07	0.380	0.380	0.380	0.380	0.380	0
2024-08-06	0.380	0.380	0.380	0.380	0.380	4,000
2024-08-05	0.360	0.360	0.360	0.360	0.360	0
2024-08-02	0.350	0.350	0.350	0.350	0.350	0
2024-08-01	0.350	0.350	0.350	0.350	0.350	0
2024-07-31	0.350	0.350	0.350	0.350	0.350	0
2024-07-30	0.350	0.350	0.350	0.350	0.350	6,000
2024-07-29	0.350	0.350	0.350	0.350	0.350	8,000
2024-07-26	0.350	0.350	0.350	0.350	0.350	0
2024-07-25	0.350	0.350	0.350	0.350	0.350	0
2024-07-24	0.350	0.350	0.350	0.350	0.350	0
2024-07-23	0.350	0.350	0.350	0.350	0.350	0
2024-07-22	0.350	0.350	0.350	0.350	0.350	0
2024-07-19	0.355	0.355	0.350	0.350	0.350	14,000
2024-07-18	0.355	0.355	0.355	0.355	0.355	0
2024-07-17	0.370	0.370	0.355	0.355	0.355	20,000
2024-07-16	0.380	0.380	0.350	0.355	0.355	240,000
2024-07-15	0.405	0.405	0.405	0.405	0.405	14,000
2024-07-12	0.395	0.410	0.395	0.410	0.410	4,000
2024-07-11	0.500	0.500	0.500	0.500	0.500	0
2024-07-10	0.500	0.500	0.500	0.500	0.500	0
2024-07-09	0.500	0.500	0.500	0.500	0.500	40,000
2024-07-08	0.500	0.500	0.500	0.500	0.500	0
2024-07-05	0.490	0.490	0.490	0.490	0.490	0
2024-07-04	0.480	0.480	0.480	0.480	0.480	0
2024-07-03	0.460	0.470	0.460	0.470	0.470	14,000
2024-07-02	0.410	0.445	0.410	0.445	0.445	40,000
2024-06-28	0.405	0.405	0.405	0.405	0.405	0
2024-06-27	0.405	0.405	0.405	0.405	0.405	0
2024-06-26	0.420	0.420	0.395	0.395	0.395	8,000
2024-06-25	0.420	0.420	0.420	0.420	0.420	8,000
2024-06-24	0.435	0.435	0.430	0.430	0.430	6,000
2024-06-21	0.435	0.435	0.435	0.435	0.435	0
2024-06-20	0.435	0.435	0.435	0.435	0.435	2,000
2024-06-19	0.435	0.435	0.435	0.435	0.435	8,000
2024-06-18	0.435	0.435	0.435	0.435	0.435	10,000
2024-06-17	0.435	0.435	0.435	0.435	0.435	6,000
2024-06-14	0.435	0.435	0.435	0.435	0.435	2,000
2024-06-13	0.430	0.430	0.430	0.430	0.430	0
2024-06-12	0.430	0.430	0.430	0.430	0.430	18,000
2024-06-11	0.470	0.470	0.430	0.430	0.430	20,000
2024-06-07	0.470	0.470	0.470	0.470	0.470	0
2024-06-06	0.470	0.470	0.470	0.470	0.470	32,000
2024-06-05	0.470	0.470	0.470	0.470	0.470	0
2024-06-04	0.470	0.470	0.470	0.470	0.470	0
2024-06-03	0.430	0.470	0.430	0.470	0.470	4,000
2024-05-31	0.460	0.460	0.460	0.460	0.460	0
2024-05-30	0.495	0.495	0.495	0.495	0.495	0
2024-05-29	0.500	0.500	0.500	0.500	0.500	0
2024-05-28	0.520	0.520	0.520	0.520	0.520	4,000
2024-05-27	0.500	0.500	0.500	0.500	0.500	0
2024-05-24	0.500	0.500	0.500	0.500	0.500	2,000
2024-05-23	0.500	0.500	0.500	0.500	0.500	0
2024-05-22	0.500	0.500	0.500	0.500	0.500	0
2024-05-21	0.500	0.500	0.500	0.500	0.500	2,000
2024-05-20	0.500	0.500	0.500	0.500	0.500	0
2024-05-17	0.500	0.500	0.500	0.500	0.500	6,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-05	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.