True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.620	0.620	0.600	0.600	0.600	2,000
2023-08-17	0.620	0.620	0.620	0.620	0.620	0
2023-08-16	0.630	0.630	0.620	0.620	0.620	90,000
2023-08-15	0.600	0.630	0.600	0.630	0.630	78,000
2023-08-14	0.650	0.650	0.650	0.650	0.650	0
2023-08-11	0.600	0.660	0.590	0.650	0.650	38,000
2023-08-10	0.600	0.600	0.600	0.600	0.600	2,000
2023-08-09	0.740	0.740	0.670	0.730	0.730	46,000
2023-08-08	0.760	0.760	0.750	0.750	0.750	2,000
2023-08-07	0.670	0.710	0.670	0.690	0.690	8,000
2023-08-04	0.660	0.720	0.660	0.720	0.720	6,000
2023-08-03	0.720	0.720	0.720	0.720	0.720	0
2023-08-02	0.720	0.720	0.720	0.720	0.720	38,000
2023-08-01	0.760	0.760	0.760	0.760	0.760	0
2023-07-31	0.770	0.770	0.760	0.760	0.760	6,000
2023-07-28	0.670	0.670	0.670	0.670	0.670	20,000
2023-07-27	0.750	0.800	0.750	0.780	0.780	24,000
2023-07-26	0.740	0.830	0.740	0.800	0.800	6,000
2023-07-25	0.780	0.780	0.780	0.780	0.780	0
2023-07-24	0.780	0.780	0.780	0.780	0.780	0
2023-07-21	0.790	0.790	0.790	0.790	0.790	30,000
2023-07-20	0.720	0.720	0.720	0.720	0.720	0
2023-07-19	0.720	0.720	0.720	0.720	0.720	0
2023-07-18	0.720	0.770	0.660	0.720	0.720	18,000
2023-07-14	0.750	0.750	0.750	0.750	0.750	0
2023-07-13	0.770	0.770	0.770	0.770	0.770	0
2023-07-12	0.720	0.770	0.720	0.770	0.770	14,000
2023-07-11	0.780	0.780	0.780	0.780	0.780	0
2023-07-10	0.780	0.780	0.780	0.780	0.780	0
2023-07-07	0.800	0.800	0.800	0.800	0.800	0
2023-07-06	0.730	0.800	0.730	0.800	0.800	32,000
2023-07-05	0.800	0.800	0.800	0.800	0.800	0
2023-07-04	0.800	0.800	0.800	0.800	0.800	0
2023-07-03	0.820	0.820	0.820	0.820	0.820	0
2023-06-30	0.820	0.820	0.820	0.820	0.820	0
2023-06-29	0.820	0.820	0.820	0.820	0.820	0
2023-06-28	0.820	0.820	0.820	0.820	0.820	0
2023-06-27	0.810	0.820	0.810	0.820	0.820	10,000
2023-06-26	0.830	0.830	0.830	0.830	0.830	0
2023-06-23	0.840	0.840	0.840	0.840	0.840	0
2023-06-21	0.840	0.840	0.840	0.840	0.840	0
2023-06-20	0.840	0.840	0.840	0.840	0.840	0
2023-06-19	0.840	0.840	0.840	0.840	0.840	0
2023-06-16	0.820	0.850	0.820	0.850	0.850	4,000
2023-06-15	0.830	0.850	0.820	0.820	0.820	30,000
2023-06-14	0.810	0.810	0.800	0.800	0.800	18,000
2023-06-13	0.800	0.810	0.790	0.800	0.800	36,000
2023-06-12	0.750	0.800	0.750	0.800	0.800	14,000
2023-06-09	0.820	0.820	0.810	0.810	0.810	10,000
2023-06-08	0.810	0.810	0.810	0.810	0.810	0
2023-06-07	0.810	0.810	0.810	0.810	0.810	30,000
2023-06-06	0.760	0.810	0.730	0.790	0.790	28,000
2023-06-05	0.750	0.750	0.750	0.750	0.750	40,000
2023-06-02	0.750	0.750	0.750	0.750	0.750	0
2023-06-01	0.750	0.750	0.750	0.750	0.750	0
2023-05-31	0.750	0.750	0.750	0.750	0.750	4,000
2023-05-30	0.750	0.750	0.750	0.750	0.750	0
2023-05-29	0.770	0.770	0.750	0.750	0.750	10,000
2023-05-25	0.730	0.730	0.660	0.670	0.670	30,000
2023-05-24	0.740	0.740	0.740	0.740	0.740	4,000

← NewerPage 14 of 21 · 1,229 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.