True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.350	0.350	0.350	0.350	0.350	0
2026-04-29	0.350	0.350	0.350	0.350	0.350	0
2026-04-28	0.350	0.350	0.350	0.350	0.350	0
2026-04-27	0.335	0.350	0.335	0.350	0.350	304,000
2026-04-24	0.325	0.330	0.325	0.330	0.330	16,000
2026-04-23	0.330	0.330	0.330	0.330	0.330	0
2026-04-22	0.325	0.325	0.325	0.325	0.325	0
2026-04-21	0.325	0.325	0.325	0.325	0.325	8,000
2026-04-20	0.310	0.325	0.310	0.320	0.320	10,000
2026-04-17	0.345	0.345	0.345	0.345	0.345	0
2026-04-16	0.345	0.345	0.345	0.345	0.345	0
2026-04-15	0.355	0.355	0.345	0.345	0.345	82,000
2026-04-14	0.315	0.345	0.315	0.345	0.345	48,000
2026-04-13	0.350	0.350	0.350	0.350	0.350	30,000
2026-04-10	0.350	0.350	0.350	0.350	0.350	0
2026-04-09	0.350	0.395	0.350	0.355	0.355	52,000
2026-04-08	0.350	0.350	0.335	0.335	0.335	40,000
2026-04-02	0.350	0.350	0.345	0.345	0.345	0
2026-04-01	0.350	0.350	0.345	0.345	0.345	40,000
2026-03-31	0.345	0.345	0.345	0.345	0.345	240,000
2026-03-30	0.350	0.350	0.350	0.350	0.350	30,000
2026-03-27	0.350	0.350	0.350	0.350	0.350	0
2026-03-26	0.350	0.350	0.350	0.350	0.350	26,000
2026-03-25	0.395	0.395	0.360	0.360	0.360	88,000
2026-03-24	0.395	0.395	0.395	0.395	0.395	0
2026-03-23	0.395	0.395	0.395	0.395	0.395	0
2026-03-20	0.395	0.395	0.395	0.395	0.395	32,000
2026-03-19	0.410	0.410	0.410	0.410	0.410	0
2026-03-18	0.410	0.410	0.410	0.410	0.410	0
2026-03-17	0.410	0.410	0.410	0.410	0.410	0
2026-03-16	0.410	0.410	0.410	0.410	0.410	0
2026-03-13	0.410	0.410	0.410	0.410	0.410	0
2026-03-12	0.410	0.410	0.410	0.410	0.410	0
2026-03-11	0.410	0.410	0.410	0.410	0.410	4,000
2026-03-10	0.385	0.385	0.385	0.385	0.385	0
2026-03-09	0.385	0.385	0.385	0.385	0.385	0
2026-03-06	0.375	0.375	0.375	0.375	0.375	8,000
2026-03-05	0.370	0.370	0.370	0.370	0.370	0
2026-03-04	0.370	0.370	0.360	0.370	0.370	46,000
2026-03-03	0.410	0.410	0.410	0.410	0.410	0
2026-03-02	0.480	0.480	0.410	0.410	0.410	8,000
2026-02-27	0.410	0.410	0.410	0.410	0.410	0
2026-02-26	0.400	0.400	0.400	0.400	0.400	0
2026-02-25	0.380	0.380	0.380	0.380	0.380	0
2026-02-24	0.380	0.380	0.370	0.380	0.380	4,000
2026-02-23	0.360	0.380	0.360	0.380	0.380	124,000
2026-02-20	0.360	0.365	0.360	0.365	0.365	124,000
2026-02-16	0.360	0.365	0.360	0.365	0.365	18,000
2026-02-13	0.365	0.380	0.365	0.380	0.380	68,000
2026-02-12	0.390	0.405	0.355	0.390	0.390	30,000
2026-02-11	0.435	0.435	0.435	0.435	0.435	0
2026-02-10	0.470	0.470	0.450	0.450	0.450	0
2026-02-09	0.470	0.470	0.470	0.470	0.470	0
2026-02-06	0.470	0.470	0.470	0.470	0.470	0
2026-02-05	0.470	0.470	0.470	0.470	0.470	10,000
2026-02-04	0.475	0.475	0.475	0.475	0.475	80,000
2026-02-03	0.450	0.450	0.450	0.450	0.450	0
2026-02-02	0.450	0.450	0.450	0.450	0.450	0
2026-01-30	0.450	0.450	0.450	0.450	0.450	0
2026-01-29	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 3 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.