True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.790	0.790	0.790	0.790	0.790	0
2023-05-22	0.790	0.790	0.790	0.790	0.790	0
2023-05-19	0.790	0.790	0.790	0.790	0.790	0
2023-05-18	0.790	0.790	0.790	0.790	0.790	0
2023-05-17	0.730	0.790	0.730	0.790	0.790	120,000
2023-05-16	0.690	0.710	0.670	0.710	0.710	180,000
2023-05-15	0.600	0.800	0.600	0.690	0.690	162,000
2023-05-12	0.580	0.580	0.580	0.580	0.580	20,000
2023-05-11	0.580	0.580	0.580	0.580	0.580	0
2023-05-10	0.620	0.620	0.560	0.580	0.580	26,000
2023-05-09	0.620	0.620	0.620	0.620	0.620	10,000
2023-05-08	0.620	0.620	0.620	0.620	0.620	0
2023-05-05	0.620	0.620	0.620	0.620	0.620	0
2023-05-04	0.620	0.620	0.620	0.620	0.620	0
2023-05-03	0.620	0.620	0.620	0.620	0.620	0
2023-05-02	0.620	0.620	0.620	0.620	0.620	4,000
2023-04-28	0.610	0.620	0.610	0.620	0.620	10,000
2023-04-27	0.630	0.630	0.620	0.620	0.620	2,000
2023-04-26	0.630	0.630	0.630	0.630	0.630	10,000
2023-04-25	0.550	0.550	0.550	0.550	0.550	0
2023-04-24	0.550	0.550	0.550	0.550	0.550	2,000
2023-04-21	0.630	0.640	0.610	0.610	0.610	8,000
2023-04-20	0.660	0.660	0.660	0.660	0.660	0
2023-04-19	0.660	0.660	0.660	0.660	0.660	2,000
2023-04-18	0.690	0.690	0.690	0.690	0.690	0
2023-04-17	0.610	0.690	0.610	0.690	0.690	14,000
2023-04-14	0.660	0.660	0.660	0.660	0.660	0
2023-04-13	0.730	0.730	0.630	0.660	0.660	34,000
2023-04-12	0.750	0.780	0.730	0.730	0.730	28,000
2023-04-11	0.730	0.740	0.730	0.740	0.740	2,000
2023-04-06	0.750	0.850	0.750	0.810	0.810	318,000
2023-04-04	0.650	0.750	0.650	0.720	0.720	228,000
2023-04-03	0.610	0.630	0.610	0.630	0.630	102,000
2023-03-31	0.570	0.610	0.540	0.610	0.610	202,000
2023-03-30	0.465	0.520	0.440	0.520	0.520	424,000
2023-03-29	0.490	0.500	0.490	0.490	0.490	22,000
2023-03-28	0.490	0.490	0.490	0.490	0.490	0
2023-03-27	0.490	0.490	0.490	0.490	0.490	2,000
2023-03-24	0.500	0.520	0.475	0.475	0.475	46,000
2023-03-23	0.440	0.460	0.440	0.460	0.460	14,000
2023-03-22	0.435	0.435	0.435	0.435	0.435	0
2023-03-21	0.435	0.435	0.435	0.435	0.435	0
2023-03-20	0.430	0.435	0.430	0.435	0.435	4,000
2023-03-17	0.430	0.430	0.430	0.430	0.430	0
2023-03-16	0.430	0.430	0.430	0.430	0.430	50,000
2023-03-15	0.430	0.430	0.430	0.430	0.430	0
2023-03-14	0.420	0.420	0.420	0.420	0.420	172,000
2023-03-13	0.430	0.430	0.420	0.420	0.420	120,000
2023-03-10	0.450	0.450	0.450	0.450	0.450	60,000
2023-03-09	0.495	0.495	0.495	0.495	0.495	34,000
2023-03-08	0.475	0.480	0.475	0.475	0.475	34,000
2023-03-07	0.430	0.430	0.430	0.430	0.430	0
2023-03-06	0.490	0.490	0.410	0.430	0.430	22,000
2023-03-03	0.470	0.500	0.405	0.430	0.430	154,000
2023-03-02	0.330	0.530	0.330	0.445	0.445	728,000
2023-03-01	0.320	0.330	0.320	0.330	0.330	74,000
2023-02-28	0.340	0.340	0.340	0.340	0.340	10,000
2023-02-27	0.340	0.340	0.340	0.340	0.340	0
2023-02-24	0.310	0.330	0.295	0.330	0.330	2,350,000
2023-02-23	0.320	0.320	0.320	0.320	0.320	4,000

← NewerPage 15 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.