True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.350	0.410	0.350	0.410	0.410	12,000
2025-02-07	0.480	0.480	0.480	0.480	0.480	0
2025-02-06	0.480	0.480	0.480	0.480	0.480	0
2025-02-05	0.480	0.480	0.480	0.480	0.480	0
2025-02-04	0.480	0.480	0.480	0.480	0.480	0
2025-02-03	0.480	0.480	0.480	0.480	0.480	10,000
2025-01-28	0.500	0.500	0.500	0.500	0.500	0
2025-01-27	0.500	0.500	0.500	0.500	0.500	2,000
2025-01-24	0.450	0.450	0.450	0.450	0.450	0
2025-01-23	0.450	0.450	0.450	0.450	0.450	14,000
2025-01-22	0.450	0.450	0.450	0.450	0.450	10,000
2025-01-21	0.445	0.445	0.445	0.445	0.445	0
2025-01-20	0.445	0.445	0.445	0.445	0.445	0
2025-01-17	0.445	0.445	0.445	0.445	0.445	0
2025-01-16	0.445	0.445	0.445	0.445	0.445	0
2025-01-15	0.445	0.445	0.445	0.445	0.445	42,000
2025-01-14	0.450	0.450	0.450	0.450	0.450	0
2025-01-13	0.450	0.450	0.450	0.450	0.450	0
2025-01-10	0.450	0.450	0.450	0.450	0.450	0
2025-01-09	0.450	0.450	0.450	0.450	0.450	0
2025-01-08	0.450	0.450	0.450	0.450	0.450	0
2025-01-07	0.450	0.450	0.450	0.450	0.450	0
2025-01-06	0.450	0.450	0.450	0.450	0.450	0
2025-01-03	0.450	0.470	0.450	0.450	0.450	6,000
2025-01-02	0.475	0.475	0.470	0.470	0.470	32,000
2024-12-31	0.475	0.475	0.475	0.475	0.475	0
2024-12-30	0.460	0.475	0.460	0.475	0.475	122,000
2024-12-27	0.460	0.460	0.460	0.460	0.460	0
2024-12-24	0.460	0.460	0.460	0.460	0.460	0
2024-12-23	0.460	0.460	0.460	0.460	0.460	0
2024-12-20	0.460	0.460	0.460	0.460	0.460	0
2024-12-19	0.460	0.460	0.460	0.460	0.460	0
2024-12-18	0.460	0.460	0.460	0.460	0.460	0
2024-12-17	0.460	0.460	0.460	0.460	0.460	0
2024-12-16	0.460	0.460	0.460	0.460	0.460	0
2024-12-13	0.460	0.460	0.460	0.460	0.460	0
2024-12-12	0.460	0.460	0.460	0.460	0.460	24,000
2024-12-11	0.400	0.400	0.400	0.400	0.400	0
2024-12-10	0.370	0.400	0.350	0.400	0.400	10,000
2024-12-09	0.450	0.450	0.445	0.445	0.445	22,000
2024-12-06	0.370	0.370	0.370	0.370	0.370	14,000
2024-12-05	0.350	0.350	0.350	0.350	0.350	0
2024-12-04	0.350	0.350	0.350	0.350	0.350	0
2024-12-03	0.350	0.350	0.350	0.350	0.350	0
2024-12-02	0.350	0.350	0.350	0.350	0.350	0
2024-11-29	0.350	0.350	0.350	0.350	0.350	0
2024-11-28	0.350	0.350	0.350	0.350	0.350	0
2024-11-27	0.350	0.350	0.350	0.350	0.350	0
2024-11-26	0.350	0.350	0.350	0.350	0.350	18,000
2024-11-25	0.360	0.360	0.360	0.360	0.360	2,000
2024-11-22	0.355	0.355	0.355	0.355	0.355	0
2024-11-21	0.355	0.355	0.355	0.355	0.355	24,000
2024-11-20	0.395	0.395	0.395	0.395	0.395	0
2024-11-19	0.400	0.400	0.395	0.395	0.395	2,000
2024-11-18	0.400	0.400	0.400	0.400	0.400	0
2024-11-15	0.400	0.400	0.400	0.400	0.400	0
2024-11-14	0.400	0.400	0.400	0.400	0.400	0
2024-11-13	0.400	0.400	0.400	0.400	0.400	0
2024-11-12	0.370	0.430	0.360	0.400	0.400	16,000
2024-11-11	0.385	0.435	0.385	0.435	0.435	6,000

← NewerPage 8 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.