True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.490	0.490	0.490	0.490	0.490	0
2024-02-14	0.495	0.495	0.495	0.495	0.495	0
2024-02-09	0.495	0.495	0.495	0.495	0.495	0
2024-02-08	0.495	0.495	0.495	0.495	0.495	0
2024-02-07	0.495	0.495	0.495	0.495	0.495	0
2024-02-06	0.410	0.500	0.410	0.495	0.495	6,000
2024-02-05	0.480	0.480	0.480	0.480	0.480	0
2024-02-02	0.480	0.480	0.480	0.480	0.480	0
2024-02-01	0.480	0.480	0.480	0.480	0.480	0
2024-01-31	0.480	0.480	0.480	0.480	0.480	0
2024-01-30	0.480	0.480	0.480	0.480	0.480	0
2024-01-29	0.480	0.480	0.480	0.480	0.480	0
2024-01-26	0.480	0.480	0.480	0.480	0.480	0
2024-01-25	0.480	0.480	0.480	0.480	0.480	0
2024-01-24	0.480	0.480	0.480	0.480	0.480	0
2024-01-23	0.480	0.480	0.480	0.480	0.480	0
2024-01-22	0.480	0.480	0.480	0.480	0.480	0
2024-01-19	0.480	0.480	0.480	0.480	0.480	0
2024-01-18	0.480	0.480	0.480	0.480	0.480	0
2024-01-17	0.480	0.480	0.480	0.480	0.480	0
2024-01-16	0.480	0.480	0.480	0.480	0.480	2,000
2024-01-15	0.480	0.480	0.480	0.480	0.480	14,000
2024-01-12	0.480	0.480	0.480	0.480	0.480	0
2024-01-11	0.480	0.480	0.480	0.480	0.480	0
2024-01-10	0.480	0.480	0.480	0.480	0.480	0
2024-01-09	0.480	0.480	0.480	0.480	0.480	10,000
2024-01-08	0.420	0.480	0.420	0.475	0.475	26,000
2024-01-05	0.410	0.410	0.410	0.410	0.410	0
2024-01-04	0.400	0.410	0.400	0.410	0.410	264,000
2024-01-03	0.400	0.400	0.400	0.400	0.400	0
2024-01-02	0.400	0.400	0.400	0.400	0.400	4,000
2023-12-29	0.410	0.410	0.405	0.405	0.405	76,000
2023-12-28	0.405	0.405	0.405	0.405	0.405	4,000
2023-12-27	0.380	0.405	0.380	0.405	0.405	14,000
2023-12-22	0.410	0.410	0.410	0.410	0.410	0
2023-12-21	0.410	0.410	0.410	0.410	0.410	0
2023-12-20	0.410	0.420	0.395	0.410	0.410	434,000
2023-12-19	0.410	0.410	0.410	0.410	0.410	4,000
2023-12-18	0.410	0.410	0.410	0.410	0.410	4,000
2023-12-15	0.440	0.440	0.440	0.440	0.440	0
2023-12-14	0.440	0.440	0.440	0.440	0.440	0
2023-12-13	0.440	0.440	0.440	0.440	0.440	0
2023-12-12	0.440	0.440	0.440	0.440	0.440	4,000
2023-12-11	0.410	0.410	0.410	0.410	0.410	14,000
2023-12-08	0.440	0.440	0.440	0.440	0.440	0
2023-12-07	0.440	0.440	0.440	0.440	0.440	0
2023-12-06	0.450	0.450	0.450	0.450	0.450	6,000
2023-12-05	0.450	0.450	0.450	0.450	0.450	0
2023-12-04	0.450	0.450	0.450	0.450	0.450	10,000
2023-12-01	0.495	0.495	0.400	0.455	0.455	68,000
2023-11-30	0.510	0.510	0.510	0.510	0.510	0
2023-11-29	0.520	0.520	0.520	0.520	0.520	0
2023-11-28	0.520	0.520	0.520	0.520	0.520	0
2023-11-27	0.520	0.520	0.520	0.520	0.520	0
2023-11-24	0.520	0.520	0.520	0.520	0.520	0
2023-11-23	0.520	0.520	0.520	0.520	0.520	0
2023-11-22	0.485	0.520	0.485	0.520	0.520	6,000
2023-11-21	0.490	0.500	0.475	0.475	0.475	10,000
2023-11-20	0.510	0.510	0.490	0.500	0.500	6,000
2023-11-17	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 12 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.