True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.415	0.415	0.415	0.415	0.415	0
2025-10-30	0.410	0.410	0.405	0.410	0.410	82,000
2025-10-28	0.415	0.415	0.415	0.415	0.415	0
2025-10-27	0.415	0.415	0.415	0.415	0.415	6,000
2025-10-24	0.410	0.410	0.405	0.410	0.410	4,000
2025-10-23	0.435	0.435	0.435	0.435	0.435	0
2025-10-22	0.440	0.440	0.440	0.440	0.440	0
2025-10-21	0.440	0.440	0.440	0.440	0.440	0
2025-10-20	0.440	0.440	0.440	0.440	0.440	0
2025-10-17	0.440	0.440	0.440	0.440	0.440	0
2025-10-16	0.440	0.440	0.440	0.440	0.440	12,000
2025-10-15	0.440	0.440	0.440	0.440	0.440	0
2025-10-14	0.440	0.440	0.440	0.440	0.440	14,000
2025-10-13	0.480	0.485	0.405	0.450	0.450	60,000
2025-10-10	0.500	0.500	0.500	0.500	0.500	14,000
2025-10-09	0.500	0.500	0.500	0.500	0.500	6,000
2025-10-08	0.540	0.540	0.540	0.540	0.540	40,000
2025-10-06	0.540	0.540	0.540	0.540	0.540	0
2025-10-03	0.540	0.540	0.540	0.540	0.540	0
2025-10-02	0.540	0.540	0.540	0.540	0.540	0
2025-09-30	0.540	0.540	0.540	0.540	0.540	0
2025-09-29	0.550	0.550	0.550	0.550	0.550	0
2025-09-26	0.560	0.560	0.560	0.560	0.560	0
2025-09-25	0.560	0.560	0.560	0.560	0.560	0
2025-09-24	0.560	0.560	0.560	0.560	0.560	0
2025-09-23	0.560	0.560	0.560	0.560	0.560	0
2025-09-22	0.560	0.560	0.560	0.560	0.560	0
2025-09-19	0.560	0.560	0.560	0.560	0.560	0
2025-09-18	0.560	0.560	0.560	0.560	0.560	0
2025-09-17	0.560	0.560	0.560	0.560	0.560	0
2025-09-16	0.560	0.560	0.560	0.560	0.560	0
2025-09-15	0.530	0.560	0.510	0.560	0.560	28,000
2025-09-12	0.530	0.530	0.530	0.530	0.530	0
2025-09-11	0.550	0.550	0.530	0.530	0.530	4,000
2025-09-10	0.600	0.600	0.600	0.600	0.600	0
2025-09-09	0.600	0.600	0.600	0.600	0.600	0
2025-09-08	0.600	0.600	0.600	0.600	0.600	18,000
2025-09-05	0.630	0.630	0.600	0.600	0.600	6,000
2025-09-04	0.540	0.540	0.540	0.540	0.540	0
2025-09-03	0.540	0.540	0.540	0.540	0.540	4,000
2025-09-02	0.550	0.550	0.550	0.550	0.550	0
2025-09-01	0.550	0.550	0.550	0.550	0.550	0
2025-08-29	0.550	0.550	0.550	0.550	0.550	0
2025-08-28	0.540	0.540	0.540	0.540	0.540	4,000
2025-08-27	0.560	0.560	0.560	0.560	0.560	2,000
2025-08-26	0.570	0.570	0.570	0.570	0.570	0
2025-08-25	0.510	0.590	0.510	0.580	0.580	12,000
2025-08-22	0.510	0.510	0.510	0.510	0.510	0
2025-08-21	0.510	0.510	0.510	0.510	0.510	0
2025-08-20	0.510	0.510	0.510	0.510	0.510	2,000
2025-08-19	0.560	0.560	0.560	0.560	0.560	0
2025-08-18	0.560	0.560	0.560	0.560	0.560	0
2025-08-15	0.560	0.560	0.560	0.560	0.560	0
2025-08-14	0.570	0.570	0.570	0.570	0.570	46,000
2025-08-13	0.580	0.580	0.520	0.520	0.520	26,000
2025-08-12	0.500	0.500	0.500	0.500	0.500	12,000
2025-08-11	0.480	0.480	0.480	0.480	0.480	0
2025-08-08	0.435	0.480	0.435	0.480	0.480	6,000
2025-08-07	0.480	0.480	0.480	0.480	0.480	0
2025-08-06	0.480	0.480	0.480	0.480	0.480	4,000

← NewerPage 5 of 21 · 1,229 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.