True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.750	0.750	0.750	0.750	0.750	0
2022-08-25	0.780	0.780	0.750	0.750	0.750	12,000
2022-08-24	0.780	0.780	0.780	0.780	0.780	0
2022-08-23	0.780	0.780	0.780	0.780	0.780	0
2022-08-22	0.780	0.780	0.780	0.780	0.780	4,000
2022-08-19	0.780	0.780	0.780	0.780	0.780	0
2022-08-18	0.780	0.780	0.780	0.780	0.780	10,000
2022-08-17	0.780	0.780	0.780	0.780	0.780	0
2022-08-16	0.780	0.780	0.780	0.780	0.780	12,000
2022-08-15	0.770	0.770	0.770	0.770	0.770	2,000
2022-08-12	0.770	0.770	0.770	0.770	0.770	0
2022-08-11	0.770	0.770	0.770	0.770	0.770	2,000
2022-08-10	0.770	0.770	0.770	0.770	0.770	0
2022-08-09	0.770	0.770	0.770	0.770	0.770	0
2022-08-08	0.770	0.770	0.770	0.770	0.770	2,000
2022-08-05	0.770	0.770	0.770	0.770	0.770	0
2022-08-04	0.770	0.770	0.770	0.770	0.770	0
2022-08-03	0.770	0.770	0.770	0.770	0.770	0
2022-08-02	0.770	0.770	0.770	0.770	0.770	4,000
2022-08-01	0.770	0.770	0.770	0.770	0.770	0
2022-07-29	0.770	0.770	0.760	0.760	0.760	4,000
2022-07-28	0.840	0.840	0.840	0.840	0.840	0
2022-07-27	0.850	0.850	0.850	0.850	0.850	0
2022-07-26	0.870	0.870	0.870	0.870	0.870	12,000
2022-07-25	0.880	0.880	0.880	0.880	0.880	0
2022-07-22	0.880	0.880	0.880	0.880	0.880	0
2022-07-21	0.880	0.880	0.880	0.880	0.880	0
2022-07-20	0.860	0.880	0.810	0.880	0.880	26,000
2022-07-19	0.760	0.760	0.760	0.760	0.760	0
2022-07-18	0.760	0.760	0.760	0.760	0.760	8,000
2022-07-15	0.760	0.760	0.760	0.760	0.760	0
2022-07-14	0.760	0.760	0.760	0.760	0.760	2,000
2022-07-13	0.800	0.800	0.800	0.800	0.800	0
2022-07-12	0.800	0.800	0.800	0.800	0.800	0
2022-07-11	0.800	0.800	0.800	0.800	0.800	24,000
2022-07-08	0.810	0.870	0.810	0.870	0.870	22,000
2022-07-07	0.810	0.810	0.810	0.810	0.810	0
2022-07-06	0.810	0.810	0.810	0.810	0.810	0
2022-07-05	0.810	0.810	0.810	0.810	0.810	0
2022-07-04	0.810	0.810	0.810	0.810	0.810	0
2022-06-30	0.810	0.810	0.810	0.810	0.810	0
2022-06-29	0.810	0.810	0.810	0.810	0.810	0
2022-06-28	0.810	0.810	0.810	0.810	0.810	0
2022-06-27	0.810	0.810	0.810	0.810	0.810	0
2022-06-24	0.850	0.850	0.810	0.810	0.810	14,000
2022-06-23	0.870	0.900	0.750	0.830	0.830	78,000
2022-06-22	0.870	0.870	0.870	0.870	0.870	0
2022-06-21	0.870	0.870	0.870	0.870	0.870	0
2022-06-20	0.870	0.870	0.870	0.870	0.870	0
2022-06-17	0.870	0.870	0.870	0.870	0.870	0
2022-06-16	0.870	0.870	0.870	0.870	0.870	6,000
2022-06-15	0.840	0.840	0.840	0.840	0.840	0
2022-06-14	0.830	0.830	0.830	0.830	0.830	4,000
2022-06-13	0.830	0.830	0.830	0.830	0.830	0
2022-06-10	0.830	0.830	0.830	0.830	0.830	0
2022-06-09	0.840	0.840	0.830	0.830	0.830	64,000
2022-06-08	0.850	0.850	0.850	0.850	0.850	0
2022-06-07	0.850	0.850	0.850	0.850	0.850	6,000
2022-06-06	0.880	0.880	0.880	0.880	0.880	0
2022-06-02	0.880	0.880	0.880	0.880	0.880	0

← NewerPage 18 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.