True Partner Capital Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.990	0.990	0.990	0.990	0.990	4,000
2021-12-01	0.900	1.000	0.900	0.990	0.990	18,000
2021-11-30	0.910	0.920	0.900	0.900	0.900	26,000
2021-11-29	0.990	0.990	0.900	0.900	0.900	100,000
2021-11-26	1.000	1.000	0.990	0.990	0.990	222,000
2021-11-25	0.990	0.990	0.990	0.990	0.990	10,000
2021-11-24	0.990	0.990	0.990	0.990	0.990	0
2021-11-23	0.990	0.990	0.990	0.990	0.990	4,000
2021-11-22	0.990	0.990	0.990	0.990	0.990	10,000
2021-11-19	0.990	0.990	0.990	0.990	0.990	0
2021-11-18	1.000	1.000	0.990	0.990	0.990	64,000
2021-11-17	1.000	1.000	0.990	0.990	0.990	200,000
2021-11-16	0.940	1.000	0.940	1.000	1.000	200,000
2021-11-15	0.930	0.950	0.910	0.950	0.950	374,000
2021-11-12	0.850	0.890	0.850	0.890	0.890	124,000
2021-11-11	0.880	0.880	0.880	0.880	0.880	0
2021-11-10	0.850	0.890	0.850	0.890	0.890	20,000
2021-11-09	0.880	0.890	0.880	0.890	0.890	8,000
2021-11-08	0.890	0.890	0.890	0.890	0.890	2,000
2021-11-05	0.820	0.900	0.800	0.890	0.890	140,000
2021-11-04	0.880	0.880	0.840	0.850	0.850	132,000
2021-11-03	0.900	0.930	0.840	0.870	0.870	288,000
2021-11-02	0.830	0.890	0.820	0.890	0.890	80,000
2021-11-01	0.850	0.870	0.820	0.860	0.860	126,000
2021-10-29	0.850	0.860	0.770	0.850	0.850	146,000
2021-10-28	0.890	0.930	0.820	0.860	0.860	80,000
2021-10-27	0.900	0.910	0.830	0.890	0.890	308,000
2021-10-26	0.910	0.950	0.800	0.900	0.900	228,000
2021-10-25	0.830	0.860	0.830	0.860	0.860	22,000
2021-10-22	0.890	0.890	0.820	0.830	0.830	144,000
2021-10-21	0.840	0.880	0.820	0.880	0.880	110,000
2021-10-20	0.850	0.850	0.850	0.850	0.850	0
2021-10-19	0.810	0.850	0.800	0.850	0.850	130,000
2021-10-18	0.880	0.880	0.880	0.880	0.880	36,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.