True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.860	0.860	0.860	0.860	0.860	0
2022-03-01	0.860	0.860	0.860	0.860	0.860	0
2022-02-28	0.850	0.870	0.850	0.860	0.860	76,000
2022-02-25	0.890	0.890	0.890	0.890	0.890	0
2022-02-24	0.890	0.890	0.890	0.890	0.890	60,000
2022-02-23	0.900	0.900	0.900	0.900	0.900	0
2022-02-22	0.900	0.900	0.900	0.900	0.900	0
2022-02-21	0.900	0.900	0.900	0.900	0.900	100,000
2022-02-18	0.900	0.900	0.900	0.900	0.900	80,000
2022-02-17	0.900	0.900	0.900	0.900	0.900	0
2022-02-16	0.900	0.900	0.900	0.900	0.900	0
2022-02-15	0.900	0.900	0.900	0.900	0.900	0
2022-02-14	0.900	0.900	0.900	0.900	0.900	0
2022-02-11	0.910	0.910	0.910	0.910	0.910	0
2022-02-10	0.920	0.920	0.920	0.920	0.920	0
2022-02-09	0.920	0.920	0.920	0.920	0.920	0
2022-02-08	0.920	0.920	0.920	0.920	0.920	0
2022-02-07	0.920	0.920	0.920	0.920	0.920	0
2022-02-04	0.920	0.920	0.920	0.920	0.920	0
2022-01-31	0.920	0.920	0.920	0.920	0.920	0
2022-01-28	0.920	0.920	0.920	0.920	0.920	0
2022-01-27	0.920	0.920	0.920	0.920	0.920	26,000
2022-01-26	0.910	0.910	0.910	0.910	0.910	0
2022-01-25	0.910	0.910	0.910	0.910	0.910	0
2022-01-24	0.910	0.910	0.910	0.910	0.910	0
2022-01-21	0.910	0.910	0.910	0.910	0.910	0
2022-01-20	0.910	0.910	0.910	0.910	0.910	0
2022-01-19	0.910	0.910	0.910	0.910	0.910	0
2022-01-18	0.830	0.910	0.830	0.910	0.910	202,000
2022-01-17	0.960	0.960	0.960	0.960	0.960	0
2022-01-14	0.960	0.960	0.960	0.960	0.960	0
2022-01-13	0.960	0.960	0.960	0.960	0.960	0
2022-01-12	0.960	0.960	0.960	0.960	0.960	2,000
2022-01-11	0.930	0.930	0.930	0.930	0.930	452,000
2022-01-10	0.870	0.870	0.830	0.830	0.830	14,000
2022-01-07	0.870	0.870	0.870	0.870	0.870	0
2022-01-06	0.850	0.850	0.850	0.850	0.850	30,000
2022-01-05	0.830	0.850	0.830	0.850	0.850	4,000
2022-01-04	0.920	0.920	0.920	0.920	0.920	0
2022-01-03	0.920	0.920	0.920	0.920	0.920	0
2021-12-31	0.930	0.930	0.930	0.930	0.930	0
2021-12-30	0.930	0.930	0.930	0.930	0.930	0
2021-12-29	0.930	0.930	0.930	0.930	0.930	0
2021-12-28	0.860	0.930	0.860	0.930	0.930	238,000
2021-12-24	0.960	0.960	0.960	0.960	0.960	0
2021-12-23	0.960	0.960	0.960	0.960	0.960	0
2021-12-22	0.970	0.970	0.970	0.970	0.970	0
2021-12-21	0.970	0.970	0.970	0.970	0.970	0
2021-12-20	0.970	0.970	0.970	0.970	0.970	0
2021-12-17	0.970	0.970	0.970	0.970	0.970	0
2021-12-16	0.980	0.980	0.980	0.980	0.980	0
2021-12-15	0.980	0.980	0.980	0.980	0.980	0
2021-12-14	0.980	0.980	0.980	0.980	0.980	0
2021-12-13	0.980	0.980	0.980	0.980	0.980	0
2021-12-10	0.980	0.980	0.980	0.980	0.980	0
2021-12-09	0.980	0.980	0.980	0.980	0.980	0
2021-12-08	0.980	0.980	0.980	0.980	0.980	0
2021-12-07	0.980	0.980	0.980	0.980	0.980	0
2021-12-06	0.990	0.990	0.990	0.990	0.990	0
2021-12-03	0.990	0.990	0.990	0.990	0.990	0

← NewerPage 20 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.