True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.890	0.890	0.890	0.890	0.890	4,000
2022-11-21	0.890	0.900	0.890	0.890	0.890	118,000
2022-11-18	0.850	0.870	0.850	0.870	0.870	20,000
2022-11-17	0.850	0.850	0.850	0.850	0.850	12,000
2022-11-16	0.800	0.830	0.800	0.820	0.820	90,000
2022-11-15	0.730	0.730	0.730	0.730	0.730	10,000
2022-11-14	0.720	0.720	0.720	0.720	0.720	0
2022-11-11	0.720	0.720	0.720	0.720	0.720	0
2022-11-10	0.720	0.720	0.720	0.720	0.720	0
2022-11-09	0.720	0.720	0.720	0.720	0.720	2,000
2022-11-08	0.680	0.680	0.680	0.680	0.680	0
2022-11-07	0.680	0.680	0.680	0.680	0.680	0
2022-11-04	0.680	0.680	0.680	0.680	0.680	0
2022-11-03	0.680	0.680	0.680	0.680	0.680	0
2022-11-02	0.770	0.770	0.680	0.680	0.680	18,000
2022-11-01	0.670	0.760	0.670	0.690	0.690	14,000
2022-10-31	0.670	0.670	0.670	0.670	0.670	0
2022-10-28	0.680	0.680	0.680	0.680	0.680	0
2022-10-27	0.630	0.680	0.630	0.680	0.680	12,000
2022-10-26	0.550	0.650	0.550	0.630	0.630	16,000
2022-10-25	0.560	0.560	0.560	0.560	0.560	0
2022-10-24	0.560	0.560	0.560	0.560	0.560	0
2022-10-21	0.560	0.560	0.560	0.560	0.560	4,000
2022-10-20	0.660	0.660	0.660	0.660	0.660	0
2022-10-19	0.670	0.670	0.670	0.670	0.670	0
2022-10-18	0.670	0.670	0.670	0.670	0.670	0
2022-10-17	0.670	0.670	0.670	0.670	0.670	0
2022-10-14	0.670	0.670	0.670	0.670	0.670	0
2022-10-13	0.660	0.770	0.660	0.680	0.680	6,000
2022-10-12	0.670	0.670	0.670	0.670	0.670	0
2022-10-11	0.670	0.670	0.670	0.670	0.670	0
2022-10-10	0.670	0.670	0.670	0.670	0.670	0
2022-10-07	0.670	0.670	0.670	0.670	0.670	0
2022-10-06	0.670	0.670	0.670	0.670	0.670	0
2022-10-05	0.670	0.670	0.670	0.670	0.670	0
2022-10-03	0.670	0.670	0.670	0.670	0.670	0
2022-09-30	0.670	0.670	0.670	0.670	0.670	0
2022-09-29	0.670	0.670	0.670	0.670	0.670	0
2022-09-28	0.670	0.670	0.670	0.670	0.670	20,000
2022-09-27	0.690	0.690	0.690	0.690	0.690	0
2022-09-26	0.690	0.690	0.690	0.690	0.690	0
2022-09-23	0.690	0.690	0.690	0.690	0.690	0
2022-09-22	0.690	0.690	0.690	0.690	0.690	0
2022-09-21	0.690	0.690	0.690	0.690	0.690	2,000
2022-09-20	0.690	0.690	0.690	0.690	0.690	2,000
2022-09-19	0.680	0.680	0.680	0.680	0.680	6,000
2022-09-16	0.670	0.670	0.670	0.670	0.670	0
2022-09-15	0.660	0.660	0.660	0.660	0.660	2,000
2022-09-14	0.700	0.700	0.660	0.660	0.660	14,000
2022-09-13	0.740	0.740	0.740	0.740	0.740	4,000
2022-09-09	0.740	0.740	0.740	0.740	0.740	0
2022-09-08	0.740	0.740	0.740	0.740	0.740	0
2022-09-07	0.740	0.740	0.740	0.740	0.740	0
2022-09-06	0.740	0.740	0.740	0.740	0.740	0
2022-09-05	0.740	0.740	0.740	0.740	0.740	0
2022-09-02	0.740	0.740	0.740	0.740	0.740	2,000
2022-09-01	0.740	0.740	0.740	0.740	0.740	2,000
2022-08-31	0.730	0.740	0.730	0.740	0.740	2,000
2022-08-30	0.740	0.740	0.740	0.740	0.740	0
2022-08-29	0.740	0.740	0.740	0.740	0.740	10,000

← NewerPage 17 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.