True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.550	0.550	0.510	0.510	0.510	30,000
2025-08-04	0.500	0.500	0.500	0.500	0.500	10,000
2025-08-01	0.530	0.530	0.530	0.530	0.530	0
2025-07-31	0.540	0.540	0.530	0.530	0.530	26,000
2025-07-30	0.540	0.540	0.540	0.540	0.540	22,000
2025-07-29	0.375	0.590	0.375	0.540	0.540	1,312,000
2025-07-28	0.365	0.365	0.360	0.360	0.360	6,000
2025-07-25	0.365	0.365	0.365	0.365	0.365	2,000
2025-07-24	0.365	0.400	0.350	0.365	0.365	6,000
2025-07-23	0.400	0.400	0.350	0.355	0.355	74,000
2025-07-22	0.400	0.400	0.390	0.390	0.390	18,000
2025-07-21	0.450	0.450	0.450	0.450	0.450	0
2025-07-18	0.450	0.450	0.450	0.450	0.450	0
2025-07-17	0.450	0.450	0.450	0.450	0.450	0
2025-07-16	0.450	0.450	0.450	0.450	0.450	0
2025-07-15	0.450	0.450	0.450	0.450	0.450	0
2025-07-14	0.450	0.450	0.450	0.450	0.450	50,000
2025-07-11	0.430	0.430	0.430	0.430	0.430	0
2025-07-10	0.430	0.430	0.430	0.430	0.430	0
2025-07-09	0.430	0.430	0.430	0.430	0.430	0
2025-07-08	0.430	0.430	0.430	0.430	0.430	0
2025-07-07	0.430	0.430	0.430	0.430	0.430	0
2025-07-04	0.450	0.450	0.450	0.450	0.450	0
2025-07-03	0.450	0.450	0.450	0.450	0.450	0
2025-07-02	0.450	0.450	0.450	0.450	0.450	0
2025-06-30	0.450	0.450	0.450	0.450	0.450	0
2025-06-27	0.460	0.460	0.450	0.450	0.450	12,000
2025-06-26	0.410	0.410	0.410	0.410	0.410	0
2025-06-25	0.410	0.410	0.410	0.410	0.410	16,000
2025-06-24	0.400	0.400	0.400	0.400	0.400	0
2025-06-23	0.400	0.400	0.400	0.400	0.400	0
2025-06-20	0.400	0.400	0.400	0.400	0.400	0
2025-06-19	0.400	0.400	0.400	0.400	0.400	0
2025-06-18	0.400	0.400	0.400	0.400	0.400	0
2025-06-17	0.400	0.400	0.400	0.400	0.400	0
2025-06-16	0.400	0.400	0.400	0.400	0.400	2,000
2025-06-13	0.395	0.395	0.395	0.395	0.395	14,000
2025-06-12	0.405	0.405	0.405	0.405	0.405	0
2025-06-11	0.405	0.405	0.405	0.405	0.405	0
2025-06-10	0.405	0.405	0.405	0.405	0.405	0
2025-06-09	0.400	0.400	0.400	0.400	0.400	6,000
2025-06-06	0.410	0.410	0.410	0.410	0.410	4,000
2025-06-05	0.400	0.410	0.400	0.410	0.410	22,000
2025-06-04	0.420	0.420	0.420	0.420	0.420	0
2025-06-03	0.420	0.420	0.420	0.420	0.420	0
2025-06-02	0.420	0.420	0.420	0.420	0.420	0
2025-05-30	0.420	0.420	0.420	0.420	0.420	0
2025-05-29	0.420	0.420	0.420	0.420	0.420	0
2025-05-28	0.420	0.420	0.420	0.420	0.420	0
2025-05-27	0.420	0.420	0.420	0.420	0.420	0
2025-05-26	0.420	0.420	0.420	0.420	0.420	0
2025-05-23	0.420	0.420	0.420	0.420	0.420	0
2025-05-22	0.420	0.420	0.420	0.420	0.420	0
2025-05-21	0.420	0.420	0.420	0.420	0.420	0
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-19	0.420	0.420	0.420	0.420	0.420	0
2025-05-16	0.420	0.420	0.420	0.420	0.420	2,000
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 6 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.