True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.880	0.880	0.880	0.880	0.880	2,000
2022-05-31	0.880	0.880	0.880	0.880	0.880	0
2022-05-30	0.880	0.880	0.880	0.880	0.880	0
2022-05-27	0.920	0.920	0.880	0.880	0.880	30,000
2022-05-26	0.930	0.930	0.930	0.930	0.930	4,000
2022-05-25	0.930	0.930	0.930	0.930	0.930	10,000
2022-05-24	0.930	0.930	0.930	0.930	0.930	0
2022-05-23	0.950	0.950	0.930	0.930	0.930	6,000
2022-05-20	0.950	0.950	0.950	0.950	0.950	0
2022-05-19	0.940	0.950	0.940	0.950	0.950	8,000
2022-05-18	0.930	0.940	0.930	0.940	0.940	100,000
2022-05-17	0.920	0.920	0.920	0.920	0.920	74,000
2022-05-16	0.890	0.910	0.890	0.910	0.910	82,000
2022-05-13	0.880	0.880	0.870	0.880	0.880	42,000
2022-05-12	0.860	0.860	0.860	0.860	0.860	0
2022-05-11	0.860	0.860	0.860	0.860	0.860	0
2022-05-10	0.860	0.860	0.860	0.860	0.860	0
2022-05-06	0.860	0.860	0.860	0.860	0.860	0
2022-05-05	0.880	0.880	0.880	0.880	0.880	0
2022-05-04	0.880	0.880	0.880	0.880	0.880	0
2022-05-03	0.880	0.880	0.880	0.880	0.880	0
2022-04-29	0.880	0.880	0.880	0.880	0.880	0
2022-04-28	0.880	0.880	0.880	0.880	0.880	0
2022-04-27	0.880	0.880	0.880	0.880	0.880	0
2022-04-26	0.880	0.880	0.880	0.880	0.880	0
2022-04-25	0.880	0.900	0.840	0.880	0.880	36,000
2022-04-22	0.980	0.980	0.980	0.980	0.980	0
2022-04-21	0.980	0.980	0.980	0.980	0.980	0
2022-04-20	0.980	0.980	0.980	0.980	0.980	0
2022-04-19	0.980	0.980	0.980	0.980	0.980	2,000
2022-04-14	0.980	0.980	0.980	0.980	0.980	0
2022-04-13	0.980	0.980	0.980	0.980	0.980	0
2022-04-12	0.980	0.980	0.980	0.980	0.980	0
2022-04-11	0.960	0.980	0.960	0.980	0.980	18,000
2022-04-08	0.960	0.960	0.960	0.960	0.960	0
2022-04-07	0.960	0.960	0.960	0.960	0.960	0
2022-04-06	0.960	0.960	0.960	0.960	0.960	10,000
2022-04-04	0.930	0.930	0.930	0.930	0.930	2,000
2022-04-01	0.920	0.930	0.890	0.930	0.930	170,000
2022-03-31	0.930	0.930	0.860	0.880	0.880	274,000
2022-03-30	0.870	0.870	0.830	0.850	0.850	312,000
2022-03-29	0.810	0.810	0.810	0.810	0.810	0
2022-03-28	0.810	0.820	0.810	0.810	0.810	8,000
2022-03-25	0.800	0.800	0.800	0.800	0.800	0
2022-03-24	0.920	0.920	0.800	0.800	0.800	18,000
2022-03-23	0.800	0.800	0.800	0.800	0.800	0
2022-03-22	0.780	0.780	0.780	0.780	0.780	0
2022-03-21	0.780	0.780	0.780	0.780	0.780	0
2022-03-18	0.780	0.780	0.780	0.780	0.780	0
2022-03-17	0.750	0.780	0.750	0.780	0.780	22,000
2022-03-16	0.730	0.730	0.730	0.730	0.730	0
2022-03-15	0.730	0.730	0.700	0.700	0.700	56,000
2022-03-14	0.780	0.780	0.770	0.770	0.770	118,000
2022-03-11	0.830	0.830	0.830	0.830	0.830	10,000
2022-03-10	0.830	0.830	0.830	0.830	0.830	2,000
2022-03-09	0.850	0.850	0.850	0.850	0.850	0
2022-03-08	0.860	0.860	0.860	0.860	0.860	6,000
2022-03-07	0.850	0.850	0.840	0.840	0.840	12,000
2022-03-04	0.850	0.850	0.850	0.850	0.850	0
2022-03-03	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 19 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.