True Partner Capital Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.280	0.280	0.280	0.280	0.280	4,000
2026-10-22	0.285	0.285	0.285	0.285	0.285	2,000
2026-10-21	0.300	0.300	0.275	0.290	0.290	44,000
2026-10-20	0.300	0.300	0.275	0.285	0.285	44,000
2026-10-16	0.300	0.300	0.300	0.300	0.300	0
2026-10-15	0.305	0.305	0.300	0.300	0.300	14,000
2026-10-14	0.300	0.300	0.300	0.300	0.300	0
2026-10-13	0.300	0.300	0.300	0.300	0.300	0
2026-10-12	0.305	0.305	0.300	0.300	0.300	64,000
2026-10-09	0.345	0.345	0.335	0.335	0.335	8,000
2026-10-08	0.310	0.330	0.305	0.305	0.305	174,000
2026-10-07	0.275	0.275	0.275	0.275	0.275	0
2026-10-06	0.275	0.275	0.270	0.275	0.275	12,000
2026-10-05	0.280	0.280	0.275	0.275	0.275	38,000
2026-10-02	0.360	0.360	0.290	0.290	0.290	62,000
2026-09-30	0.305	0.305	0.300	0.300	0.300	38,000
2026-09-29	0.300	0.300	0.300	0.300	0.300	0
2026-09-28	0.300	0.300	0.300	0.300	0.300	0
2026-09-25	0.315	0.320	0.300	0.300	0.300	56,000
2026-09-24	0.280	0.290	0.280	0.290	0.290	76,000
2026-09-23	0.315	0.315	0.315	0.315	0.315	34,000
2026-09-22	0.265	0.265	0.265	0.265	0.265	44,000
2026-09-21	0.265	0.265	0.265	0.265	0.265	0
2026-09-18	0.265	0.265	0.265	0.265	0.265	22,000
2026-09-17	0.265	0.265	0.265	0.265	0.265	34,000
2026-09-16	0.275	0.275	0.275	0.275	0.275	38,000
2026-09-15	0.280	0.280	0.280	0.280	0.280	54,000
2026-09-14	0.280	0.280	0.280	0.280	0.280	0
2026-09-11	0.290	0.290	0.280	0.280	0.280	48,000
2026-09-10	0.290	0.290	0.290	0.290	0.290	0
2026-09-09	0.290	0.290	0.290	0.290	0.290	0
2026-09-08	0.290	0.290	0.290	0.290	0.290	0
2026-09-07	0.285	0.285	0.280	0.280	0.280	18,000
2026-09-04	0.300	0.300	0.300	0.300	0.300	10,000
2026-09-03	0.365	0.390	0.300	0.300	0.300	90,000
2026-09-02	0.285	0.285	0.285	0.285	0.285	2,000
2026-09-01	0.290	0.290	0.275	0.280	0.280	248,000
2026-08-31	0.290	0.290	0.290	0.290	0.290	44,000
2026-08-28	0.295	0.400	0.290	0.295	0.295	12,000
2026-08-27	0.295	0.295	0.295	0.295	0.295	12,000
2026-08-26	0.310	0.310	0.310	0.310	0.310	0
2026-08-25	0.300	0.300	0.300	0.300	0.300	0
2026-08-24	0.380	0.380	0.300	0.300	0.300	82,000
2026-08-21	0.300	0.300	0.300	0.300	0.300	0
2026-08-20	0.300	0.300	0.300	0.300	0.300	44,000
2026-08-19	0.310	0.310	0.300	0.300	0.300	52,000
2026-08-18	0.320	0.320	0.320	0.320	0.320	0
2026-08-17	0.320	0.320	0.320	0.320	0.320	44,000
2026-08-14	0.315	0.315	0.315	0.315	0.315	0
2026-08-13	0.325	0.325	0.315	0.315	0.315	48,000
2026-08-12	0.350	0.350	0.350	0.350	0.350	0
2026-08-11	0.375	0.375	0.350	0.350	0.350	66,000
2026-08-10	0.310	0.310	0.310	0.310	0.310	10,000
2026-08-07	0.315	0.315	0.300	0.310	0.310	60,000
2026-08-06	0.300	0.300	0.300	0.300	0.300	28,000
2026-08-05	0.375	0.375	0.295	0.300	0.300	174,000
2026-08-04	0.370	0.370	0.370	0.370	0.370	0
2026-08-03	0.370	0.375	0.370	0.370	0.370	30,000
2026-07-31	0.320	0.320	0.315	0.315	0.315	16,000
2026-07-30	0.315	0.315	0.315	0.315	0.315	0

Page 1 of 2 · 64 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.