True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.325	0.325	0.325	0.325	0.325	74,000
2023-02-21	0.310	0.325	0.310	0.325	0.325	4,316,000
2023-02-20	0.315	0.315	0.310	0.310	0.310	2,044,000
2023-02-17	0.300	0.315	0.300	0.315	0.315	260,000
2023-02-16	0.330	0.330	0.325	0.325	0.325	116,000
2023-02-15	0.335	0.340	0.330	0.340	0.340	390,000
2023-02-14	0.355	0.360	0.340	0.340	0.340	86,000
2023-02-13	0.385	0.385	0.365	0.365	0.365	156,000
2023-02-10	0.405	0.405	0.405	0.405	0.405	14,000
2023-02-09	0.450	0.450	0.420	0.435	0.435	144,000
2023-02-08	0.450	0.460	0.450	0.450	0.450	134,000
2023-02-07	0.470	0.480	0.460	0.460	0.460	252,000
2023-02-06	0.550	0.550	0.450	0.450	0.450	180,000
2023-02-03	0.560	0.560	0.560	0.560	0.560	34,000
2023-02-02	0.580	0.580	0.540	0.570	0.570	264,000
2023-02-01	0.580	0.590	0.560	0.590	0.590	166,000
2023-01-31	0.740	0.740	0.650	0.650	0.650	30,000
2023-01-30	0.750	0.750	0.750	0.750	0.750	0
2023-01-27	0.820	0.820	0.820	0.820	0.820	0
2023-01-26	0.820	0.820	0.820	0.820	0.820	0
2023-01-20	0.820	0.820	0.820	0.820	0.820	4,000
2023-01-19	0.750	0.750	0.750	0.750	0.750	2,000
2023-01-18	0.850	0.850	0.850	0.850	0.850	0
2023-01-17	0.850	0.850	0.850	0.850	0.850	2,000
2023-01-16	0.750	0.750	0.750	0.750	0.750	6,000
2023-01-13	0.890	0.890	0.890	0.890	0.890	0
2023-01-12	0.890	0.890	0.890	0.890	0.890	0
2023-01-11	0.810	0.890	0.810	0.890	0.890	4,000
2023-01-10	0.810	0.810	0.810	0.810	0.810	0
2023-01-09	0.810	0.810	0.810	0.810	0.810	0
2023-01-06	0.810	0.810	0.810	0.810	0.810	0
2023-01-05	0.810	0.810	0.810	0.810	0.810	0
2023-01-04	0.810	0.810	0.810	0.810	0.810	0
2023-01-03	0.810	0.810	0.810	0.810	0.810	0
2022-12-30	0.810	0.810	0.810	0.810	0.810	0
2022-12-29	0.810	0.810	0.810	0.810	0.810	12,000
2022-12-28	0.810	0.810	0.810	0.810	0.810	0
2022-12-23	0.810	0.810	0.810	0.810	0.810	0
2022-12-22	0.810	0.810	0.810	0.810	0.810	0
2022-12-21	0.810	0.810	0.810	0.810	0.810	0
2022-12-20	0.810	0.810	0.810	0.810	0.810	0
2022-12-19	0.810	0.810	0.810	0.810	0.810	0
2022-12-16	0.810	0.810	0.810	0.810	0.810	16,000
2022-12-15	0.810	0.810	0.810	0.810	0.810	0
2022-12-14	0.810	0.810	0.810	0.810	0.810	2,000
2022-12-13	0.880	0.880	0.880	0.880	0.880	0
2022-12-12	0.880	0.880	0.880	0.880	0.880	0
2022-12-09	0.890	0.890	0.890	0.890	0.890	0
2022-12-08	0.890	0.890	0.890	0.890	0.890	0
2022-12-07	0.890	0.890	0.890	0.890	0.890	0
2022-12-06	0.890	0.890	0.890	0.890	0.890	0
2022-12-05	0.890	0.890	0.890	0.890	0.890	0
2022-12-02	0.890	0.890	0.890	0.890	0.890	0
2022-12-01	0.890	0.890	0.890	0.890	0.890	0
2022-11-30	0.890	0.890	0.890	0.890	0.890	0
2022-11-29	0.890	0.890	0.890	0.890	0.890	0
2022-11-28	0.890	0.890	0.890	0.890	0.890	0
2022-11-25	0.890	0.890	0.890	0.890	0.890	0
2022-11-24	0.890	0.890	0.890	0.890	0.890	0
2022-11-23	0.890	0.890	0.890	0.890	0.890	0

← NewerPage 16 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.