True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.450	0.450	0.450	0.450	0.450	0
2026-01-27	0.480	0.480	0.460	0.460	0.460	12,000
2026-01-26	0.420	0.420	0.420	0.420	0.420	0
2026-01-23	0.420	0.420	0.420	0.420	0.420	4,000
2026-01-22	0.420	0.420	0.420	0.420	0.420	0
2026-01-21	0.395	0.405	0.395	0.405	0.405	2,000
2026-01-20	0.395	0.395	0.395	0.395	0.395	0
2026-01-19	0.395	0.395	0.395	0.395	0.395	0
2026-01-16	0.390	0.390	0.390	0.390	0.390	0
2026-01-15	0.390	0.390	0.390	0.390	0.390	0
2026-01-14	0.385	0.390	0.385	0.390	0.390	4,000
2026-01-13	0.370	0.440	0.370	0.440	0.440	8,000
2026-01-12	0.445	0.445	0.440	0.440	0.440	62,000
2026-01-09	0.400	0.400	0.400	0.400	0.400	24,000
2026-01-08	0.400	0.400	0.400	0.400	0.400	0
2026-01-07	0.400	0.400	0.400	0.400	0.400	0
2026-01-06	0.400	0.400	0.400	0.400	0.400	0
2026-01-05	0.400	0.400	0.400	0.400	0.400	4,000
2026-01-02	0.440	0.445	0.440	0.445	0.445	18,000
2025-12-31	0.400	0.400	0.400	0.400	0.400	4,000
2025-12-30	0.400	0.400	0.400	0.400	0.400	0
2025-12-29	0.400	0.400	0.400	0.400	0.400	2,000
2025-12-24	0.400	0.400	0.400	0.400	0.400	0
2025-12-23	0.405	0.405	0.400	0.400	0.400	28,000
2025-12-22	0.405	0.405	0.405	0.405	0.405	0
2025-12-19	0.385	0.385	0.385	0.385	0.385	0
2025-12-18	0.385	0.385	0.385	0.385	0.385	0
2025-12-17	0.375	0.375	0.375	0.375	0.375	14,000
2025-12-16	0.370	0.370	0.370	0.370	0.370	0
2025-12-15	0.370	0.370	0.370	0.370	0.370	0
2025-12-12	0.350	0.350	0.350	0.350	0.350	0
2025-12-11	0.350	0.350	0.350	0.350	0.350	0
2025-12-10	0.350	0.350	0.350	0.350	0.350	0
2025-12-09	0.350	0.350	0.350	0.350	0.350	16,000
2025-12-08	0.345	0.345	0.345	0.345	0.345	0
2025-12-05	0.320	0.350	0.320	0.345	0.345	38,000
2025-12-04	0.315	0.315	0.315	0.315	0.315	90,000
2025-12-03	0.350	0.350	0.350	0.350	0.350	0
2025-12-02	0.355	0.355	0.355	0.355	0.355	0
2025-12-01	0.355	0.355	0.355	0.355	0.355	20,000
2025-11-28	0.355	0.355	0.355	0.355	0.355	0
2025-11-27	0.355	0.355	0.355	0.355	0.355	0
2025-11-26	0.360	0.360	0.355	0.355	0.355	26,000
2025-11-25	0.350	0.350	0.350	0.350	0.350	0
2025-11-24	0.350	0.350	0.350	0.350	0.350	0
2025-11-21	0.350	0.350	0.350	0.350	0.350	0
2025-11-20	0.350	0.350	0.350	0.350	0.350	0
2025-11-19	0.330	0.350	0.330	0.350	0.350	14,000
2025-11-18	0.120	0.320	0.120	0.300	0.300	100,000
2025-11-17	0.360	0.360	0.360	0.360	0.360	24,000
2025-11-14	0.370	0.375	0.365	0.370	0.370	12,000
2025-11-13	0.370	0.370	0.370	0.370	0.370	0
2025-11-12	0.375	0.375	0.375	0.375	0.375	0
2025-11-11	0.385	0.385	0.365	0.380	0.380	34,000
2025-11-10	0.390	0.390	0.390	0.390	0.390	2,000
2025-11-07	0.400	0.400	0.400	0.400	0.400	20,000
2025-11-06	0.410	0.420	0.410	0.410	0.410	142,000
2025-11-05	0.495	0.495	0.495	0.495	0.495	2,000
2025-11-04	0.405	0.550	0.405	0.495	0.495	92,000
2025-11-03	0.415	0.415	0.415	0.415	0.415	2,000

← NewerPage 4 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.