True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.290	0.315	0.290	0.315	0.315	68,000
2026-07-28	0.295	0.295	0.295	0.295	0.295	0
2026-07-27	0.295	0.295	0.295	0.295	0.295	0
2026-07-24	0.295	0.295	0.295	0.295	0.295	0
2026-07-23	0.395	0.395	0.295	0.295	0.295	142,000
2026-07-22	0.290	0.290	0.290	0.290	0.290	0
2026-07-21	0.290	0.290	0.290	0.290	0.290	2,000
2026-07-20	0.300	0.300	0.300	0.300	0.300	0
2026-07-17	0.300	0.300	0.300	0.300	0.300	0
2026-07-16	0.300	0.300	0.300	0.300	0.300	0
2026-07-15	0.300	0.300	0.300	0.300	0.300	0
2026-07-14	0.300	0.300	0.300	0.300	0.300	2,000
2026-07-13	0.300	0.300	0.300	0.300	0.300	0
2026-07-10	0.300	0.300	0.300	0.300	0.300	0
2026-07-09	0.300	0.300	0.300	0.300	0.300	0
2026-07-08	0.300	0.300	0.300	0.300	0.300	2,000
2026-07-07	0.300	0.300	0.300	0.300	0.300	0
2026-07-06	0.290	0.300	0.290	0.300	0.300	170,000
2026-07-03	0.260	0.260	0.260	0.260	0.260	4,000
2026-07-02	0.260	0.260	0.260	0.260	0.260	0
2026-06-30	0.260	0.260	0.260	0.260	0.260	0
2026-06-29	0.260	0.260	0.260	0.260	0.260	0
2026-06-26	0.260	0.260	0.260	0.260	0.260	6,000
2026-06-25	0.260	0.260	0.260	0.260	0.260	0
2026-06-24	0.270	0.270	0.260	0.260	0.260	16,000
2026-06-23	0.300	0.300	0.270	0.270	0.270	928,000
2026-06-22	0.285	0.285	0.285	0.285	0.285	0
2026-06-18	0.285	0.285	0.285	0.285	0.285	88,000
2026-06-17	0.285	0.285	0.285	0.285	0.285	88,000
2026-06-16	0.285	0.285	0.285	0.285	0.285	84,000
2026-06-15	0.305	0.305	0.290	0.295	0.295	132,000
2026-06-12	0.310	0.310	0.300	0.300	0.300	16,000
2026-06-11	0.305	0.340	0.300	0.305	0.305	16,000
2026-06-10	0.395	0.395	0.305	0.305	0.305	172,000
2026-06-09	0.395	0.395	0.305	0.305	0.305	172,000
2026-06-08	0.315	0.315	0.300	0.310	0.310	146,000
2026-06-05	0.325	0.325	0.305	0.320	0.320	116,000
2026-06-04	0.345	0.350	0.330	0.330	0.330	260,000
2026-06-03	0.345	0.345	0.315	0.325	0.325	52,000
2026-06-02	0.330	0.350	0.305	0.330	0.330	8,000
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.330	0.330	0.330	0.330	0.330	18,000
2026-05-28	0.320	0.330	0.300	0.325	0.325	120,000
2026-05-27	0.320	0.320	0.320	0.320	0.320	0
2026-05-26	0.320	0.320	0.320	0.320	0.320	0
2026-05-22	0.320	0.320	0.320	0.320	0.320	4,000
2026-05-21	0.320	0.320	0.300	0.315	0.315	12,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	0
2026-05-19	0.305	0.320	0.305	0.320	0.320	44,000
2026-05-18	0.285	0.300	0.285	0.300	0.300	18,000
2026-05-15	0.300	0.300	0.285	0.285	0.285	80,000
2026-05-14	0.280	0.300	0.275	0.280	0.280	2,000
2026-05-13	0.295	0.300	0.280	0.280	0.280	288,000
2026-05-12	0.345	0.345	0.275	0.290	0.290	650,000
2026-05-11	0.345	0.345	0.345	0.345	0.345	0
2026-05-08	0.350	0.350	0.330	0.345	0.345	358,000
2026-05-07	0.385	0.395	0.350	0.350	0.350	202,000
2026-05-06	0.345	0.345	0.345	0.345	0.345	0
2026-05-05	0.350	0.350	0.350	0.350	0.350	0
2026-05-04	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 2 of 5 · 246 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.