True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.435	0.435	0.435	0.435	0.435	0
2024-11-07	0.435	0.435	0.435	0.435	0.435	0
2024-11-06	0.435	0.435	0.435	0.435	0.435	0
2024-11-05	0.435	0.435	0.435	0.435	0.435	0
2024-11-04	0.435	0.435	0.435	0.435	0.435	0
2024-11-01	0.435	0.435	0.435	0.435	0.435	0
2024-10-31	0.435	0.435	0.435	0.435	0.435	0
2024-10-30	0.435	0.435	0.435	0.435	0.435	2,000
2024-10-29	0.450	0.450	0.430	0.430	0.430	22,000
2024-10-28	0.420	0.420	0.420	0.420	0.420	0
2024-10-25	0.420	0.420	0.420	0.420	0.420	0
2024-10-24	0.420	0.420	0.420	0.420	0.420	0
2024-10-23	0.395	0.465	0.395	0.440	0.440	8,000
2024-10-22	0.310	0.330	0.310	0.330	0.330	18,000
2024-10-21	0.320	0.320	0.320	0.320	0.320	0
2024-10-18	0.320	0.320	0.320	0.320	0.320	0
2024-10-17	0.320	0.320	0.320	0.320	0.320	0
2024-10-16	0.320	0.320	0.320	0.320	0.320	0
2024-10-15	0.320	0.320	0.320	0.320	0.320	0
2024-10-14	0.320	0.320	0.320	0.320	0.320	0
2024-10-10	0.320	0.320	0.320	0.320	0.320	0
2024-10-09	0.320	0.320	0.320	0.320	0.320	2,000
2024-10-08	0.320	0.320	0.320	0.320	0.320	0
2024-10-07	0.325	0.325	0.325	0.325	0.325	0
2024-10-04	0.325	0.325	0.325	0.325	0.325	0
2024-10-03	0.325	0.325	0.325	0.325	0.325	8,000
2024-10-02	0.290	0.290	0.290	0.290	0.290	6,000
2024-09-30	0.285	0.285	0.285	0.285	0.285	0
2024-09-27	0.285	0.285	0.285	0.285	0.285	4,000
2024-09-26	0.275	0.275	0.275	0.275	0.275	0
2024-09-25	0.275	0.275	0.275	0.275	0.275	12,000
2024-09-24	0.275	0.275	0.275	0.275	0.275	2,000
2024-09-23	0.275	0.275	0.275	0.275	0.275	10,000
2024-09-20	0.275	0.275	0.275	0.275	0.275	0
2024-09-19	0.275	0.275	0.275	0.275	0.275	0
2024-09-17	0.275	0.275	0.275	0.275	0.275	0
2024-09-16	0.275	0.275	0.275	0.275	0.275	0
2024-09-13	0.275	0.275	0.275	0.275	0.275	0
2024-09-12	0.275	0.275	0.275	0.275	0.275	0
2024-09-11	0.270	0.270	0.270	0.270	0.270	0
2024-09-10	0.270	0.270	0.270	0.270	0.270	6,000
2024-09-09	0.280	0.280	0.280	0.280	0.280	10,000
2024-09-05	0.280	0.280	0.280	0.280	0.280	0
2024-09-04	0.280	0.280	0.280	0.280	0.280	0
2024-09-03	0.280	0.280	0.280	0.280	0.280	0
2024-09-02	0.280	0.280	0.280	0.280	0.280	0
2024-08-30	0.280	0.280	0.280	0.280	0.280	0
2024-08-29	0.280	0.280	0.280	0.280	0.280	2,000
2024-08-28	0.290	0.290	0.290	0.290	0.290	0
2024-08-27	0.290	0.290	0.290	0.290	0.290	0
2024-08-26	0.290	0.290	0.290	0.290	0.290	16,000
2024-08-23	0.285	0.290	0.285	0.290	0.290	14,000
2024-08-22	0.310	0.310	0.310	0.310	0.310	0
2024-08-21	0.310	0.310	0.310	0.310	0.310	16,000
2024-08-20	0.310	0.310	0.310	0.310	0.310	14,000
2024-08-19	0.270	0.310	0.270	0.310	0.310	30,000
2024-08-16	0.320	0.320	0.320	0.320	0.320	18,000
2024-08-15	0.350	0.350	0.340	0.340	0.340	6,000
2024-08-14	0.355	0.355	0.350	0.350	0.350	12,000
2024-08-13	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 9 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.