True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.510	0.510	0.500	0.510	0.510	80,000
2023-11-15	0.490	0.510	0.490	0.510	0.510	80,000
2023-11-14	0.490	0.490	0.490	0.490	0.490	0
2023-11-13	0.495	0.495	0.495	0.495	0.495	0
2023-11-10	0.530	0.530	0.530	0.530	0.530	0
2023-11-09	0.530	0.530	0.530	0.530	0.530	0
2023-11-08	0.530	0.530	0.530	0.530	0.530	0
2023-11-07	0.540	0.540	0.530	0.530	0.530	4,000
2023-11-06	0.485	0.485	0.480	0.480	0.480	4,000
2023-11-03	0.500	0.500	0.485	0.485	0.485	10,000
2023-11-02	0.500	0.500	0.500	0.500	0.500	0
2023-11-01	0.495	0.510	0.495	0.510	0.510	2,000
2023-10-31	0.480	0.480	0.480	0.480	0.480	2,000
2023-10-30	0.510	0.510	0.510	0.510	0.510	6,000
2023-10-27	0.510	0.510	0.510	0.510	0.510	0
2023-10-26	0.510	0.510	0.510	0.510	0.510	0
2023-10-25	0.480	0.510	0.475	0.510	0.510	26,000
2023-10-24	0.510	0.510	0.510	0.510	0.510	0
2023-10-20	0.510	0.510	0.510	0.510	0.510	2,000
2023-10-19	0.510	0.510	0.510	0.510	0.510	0
2023-10-18	0.510	0.510	0.510	0.510	0.510	0
2023-10-17	0.510	0.510	0.510	0.510	0.510	0
2023-10-16	0.510	0.510	0.510	0.510	0.510	0
2023-10-13	0.475	0.510	0.475	0.510	0.510	8,000
2023-10-12	0.510	0.510	0.510	0.510	0.510	10,000
2023-10-11	0.510	0.510	0.510	0.510	0.510	0
2023-10-10	0.510	0.510	0.510	0.510	0.510	8,000
2023-10-09	0.510	0.510	0.510	0.510	0.510	2,000
2023-10-06	0.510	0.510	0.510	0.510	0.510	2,000
2023-10-05	0.510	0.510	0.510	0.510	0.510	0
2023-10-04	0.510	0.510	0.510	0.510	0.510	0
2023-10-03	0.485	0.530	0.485	0.510	0.510	40,000
2023-09-29	0.500	0.500	0.500	0.500	0.500	0
2023-09-28	0.500	0.500	0.500	0.500	0.500	0
2023-09-27	0.500	0.500	0.500	0.500	0.500	0
2023-09-26	0.500	0.500	0.500	0.500	0.500	0
2023-09-25	0.500	0.500	0.500	0.500	0.500	0
2023-09-22	0.500	0.500	0.500	0.500	0.500	0
2023-09-21	0.500	0.500	0.500	0.500	0.500	8,000
2023-09-20	0.530	0.530	0.500	0.500	0.500	14,000
2023-09-19	0.530	0.530	0.530	0.530	0.530	0
2023-09-18	0.540	0.540	0.530	0.530	0.530	10,000
2023-09-15	0.550	0.550	0.540	0.540	0.540	44,000
2023-09-14	0.550	0.550	0.550	0.550	0.550	0
2023-09-13	0.540	0.550	0.530	0.550	0.550	12,000
2023-09-12	0.550	0.550	0.550	0.550	0.550	10,000
2023-09-11	0.550	0.550	0.550	0.550	0.550	4,000
2023-09-07	0.550	0.550	0.550	0.550	0.550	0
2023-09-06	0.540	0.550	0.540	0.550	0.550	54,000
2023-09-05	0.630	0.630	0.550	0.550	0.550	1,928,000
2023-09-04	0.550	0.600	0.550	0.590	0.590	1,510,000
2023-08-31	0.550	0.600	0.550	0.600	0.600	1,506,000
2023-08-30	0.680	0.680	0.550	0.560	0.560	924,000
2023-08-29	0.670	0.670	0.670	0.670	0.670	0
2023-08-28	0.680	0.680	0.680	0.680	0.680	2,000
2023-08-25	0.610	0.610	0.610	0.610	0.610	0
2023-08-24	0.580	0.610	0.580	0.610	0.610	16,000
2023-08-23	0.540	0.590	0.530	0.530	0.530	22,000
2023-08-22	0.660	0.660	0.650	0.650	0.650	2,000
2023-08-21	0.570	0.570	0.570	0.570	0.570	12,000

← NewerPage 13 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.