Transcenta Holding Limited (6628.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.820 | 1.900 | 1.800 | 1.850 | 1.850 | 78,000 |
| 17 May 2024 | 1.800 | 1.820 | 1.710 | 1.820 | 1.820 | 110,000 |
| 16 May 2024 | 1.780 | 1.800 | 1.660 | 1.800 | 1.800 | 82,300 |
| 14 May 2024 | 1.800 | 1.800 | 1.710 | 1.780 | 1.780 | 74,500 |
| 13 May 2024 | 1.890 | 1.890 | 1.610 | 1.770 | 1.770 | 584,500 |
| 10 May 2024 | 1.930 | 1.940 | 1.860 | 1.890 | 1.890 | 74,500 |
| 09 May 2024 | 1.890 | 1.910 | 1.820 | 1.890 | 1.890 | 91,770 |
| 08 May 2024 | 1.900 | 1.920 | 1.800 | 1.890 | 1.890 | 182,000 |
| 07 May 2024 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 41,500 |
| 06 May 2024 | 1.810 | 1.880 | 1.760 | 1.880 | 1.880 | 62,000 |
| 03 May 2024 | 1.810 | 1.950 | 1.780 | 1.810 | 1.810 | 77,000 |
| 02 May 2024 | 1.810 | 1.860 | 1.650 | 1.810 | 1.810 | 152,000 |
| 30 Apr 2024 | 1.780 | 1.810 | 1.750 | 1.810 | 1.810 | 28,460 |
| 29 Apr 2024 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 78,000 |
| 26 Apr 2024 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 154,500 |
| 25 Apr 2024 | 1.740 | 1.750 | 1.670 | 1.750 | 1.750 | 113,680 |
| 24 Apr 2024 | 1.790 | 1.790 | 1.670 | 1.750 | 1.750 | 5,500 |
| 23 Apr 2024 | 1.650 | 1.690 | 1.570 | 1.690 | 1.690 | 72,500 |
| 22 Apr 2024 | 1.770 | 1.770 | 1.550 | 1.650 | 1.650 | 51,500 |
| 19 Apr 2024 | 1.800 | 1.800 | 1.600 | 1.680 | 1.680 | 17,500 |
| 18 Apr 2024 | 1.500 | 1.720 | 1.450 | 1.600 | 1.600 | 61,500 |
| 17 Apr 2024 | 1.360 | 1.560 | 1.360 | 1.550 | 1.550 | 95,500 |
| 16 Apr 2024 | 1.290 | 1.360 | 1.190 | 1.360 | 1.360 | 83,590 |
| 15 Apr 2024 | 1.300 | 1.370 | 1.170 | 1.270 | 1.270 | 75,000 |
| 12 Apr 2024 | 1.550 | 1.550 | 1.390 | 1.390 | 1.390 | 107,000 |
| 11 Apr 2024 | 1.650 | 1.650 | 1.340 | 1.580 | 1.580 | 271,721 |
| 10 Apr 2024 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 5,500 |
| 09 Apr 2024 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 42,500 |
| 08 Apr 2024 | 1.890 | 2.090 | 1.820 | 1.960 | 1.960 | 38,500 |
| 05 Apr 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,000 |
| 03 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 02 Apr 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 28 Mar 2024 | 1.910 | 2.090 | 1.910 | 2.080 | 2.080 | 24,500 |
| 27 Mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 26 Mar 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 30,000 |
| 25 Mar 2024 | 2.160 | 2.160 | 2.050 | 2.140 | 2.140 | 25,500 |
| 22 Mar 2024 | 1.920 | 2.170 | 1.910 | 2.170 | 2.170 | 75,500 |
| 21 Mar 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 20 Mar 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 15,000 |
| 19 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 18 Mar 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 15 Mar 2024 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 4,000 |
| 14 Mar 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 13 Mar 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 12 Mar 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 19,000 |
| 11 Mar 2024 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 9,500 |
| 08 Mar 2024 | 2.200 | 2.200 | 1.980 | 2.090 | 2.090 | 84,000 |
| 07 Mar 2024 | 2.230 | 2.340 | 2.200 | 2.200 | 2.200 | 99,500 |
| 06 Mar 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | - |
| 05 Mar 2024 | 2.350 | 2.370 | 2.250 | 2.250 | 2.250 | 18,500 |
| 04 Mar 2024 | 2.470 | 2.470 | 2.290 | 2.350 | 2.350 | 5,500 |
| 01 Mar 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 500 |
| 29 Feb 2024 | 2.350 | 2.440 | 2.340 | 2.340 | 2.340 | 3,500 |
| 28 Feb 2024 | 2.340 | 2.440 | 2.340 | 2.350 | 2.350 | 14,500 |
| 27 Feb 2024 | 2.330 | 2.440 | 2.320 | 2.340 | 2.340 | 8,000 |
| 26 Feb 2024 | 2.320 | 2.350 | 2.280 | 2.330 | 2.330 | 52,500 |
| 23 Feb 2024 | 2.470 | 2.470 | 2.320 | 2.320 | 2.320 | 166,000 |
| 22 Feb 2024 | 2.560 | 2.610 | 2.560 | 2.610 | 2.610 | 2,000 |
| 21 Feb 2024 | 2.500 | 2.660 | 2.420 | 2.560 | 2.560 | 528,500 |
| 20 Feb 2024 | 2.550 | 2.800 | 2.430 | 2.800 | 2.800 | 20,000 |
| 19 Feb 2024 | 2.600 | 2.600 | 2.450 | 2.490 | 2.490 | 44,500 |
| 16 Feb 2024 | 2.490 | 2.700 | 2.380 | 2.700 | 2.700 | 69,000 |
| 15 Feb 2024 | 2.680 | 2.680 | 2.550 | 2.680 | 2.680 | 4,000 |
| 14 Feb 2024 | 2.930 | 2.930 | 2.860 | 2.720 | 2.720 | 5,500 |
| 09 Feb 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
| 08 Feb 2024 | 2.600 | 2.600 | 2.550 | 2.600 | 2.600 | 37,500 |
| 07 Feb 2024 | 2.630 | 2.650 | 2.510 | 2.630 | 2.630 | 32,500 |
| 06 Feb 2024 | 2.690 | 2.750 | 2.610 | 2.700 | 2.700 | 98,500 |
| 05 Feb 2024 | 2.800 | 2.860 | 2.750 | 2.750 | 2.750 | 4,000 |
| 02 Feb 2024 | 2.990 | 3.170 | 2.810 | 2.980 | 2.980 | 77,500 |
| 01 Feb 2024 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 1,000 |
| 31 Jan 2024 | 3.100 | 3.300 | 2.830 | 3.110 | 3.110 | 4,500 |
| 30 Jan 2024 | 3.100 | 3.100 | 2.860 | 3.100 | 3.100 | 23,500 |
| 29 Jan 2024 | 3.330 | 3.330 | 3.010 | 3.070 | 3.070 | 27,000 |
| 26 Jan 2024 | 3.490 | 3.500 | 3.350 | 3.390 | 3.390 | 37,500 |
| 25 Jan 2024 | 3.480 | 3.600 | 3.320 | 3.500 | 3.500 | 65,500 |
| 24 Jan 2024 | 3.900 | 3.900 | 3.380 | 3.670 | 3.670 | 96,470 |
| 23 Jan 2024 | 3.400 | 3.500 | 3.330 | 3.470 | 3.470 | 25,500 |
| 22 Jan 2024 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 31,000 |
| 19 Jan 2024 | 3.590 | 3.600 | 3.400 | 3.600 | 3.600 | 192,500 |
| 18 Jan 2024 | 3.590 | 3.600 | 3.510 | 3.590 | 3.590 | 95,000 |
| 17 Jan 2024 | 3.740 | 3.740 | 3.560 | 3.590 | 3.590 | 63,500 |
| 16 Jan 2024 | 3.850 | 3.850 | 3.660 | 3.740 | 3.740 | 40,930 |
| 15 Jan 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | - |
| 12 Jan 2024 | 3.690 | 4.000 | 3.490 | 3.980 | 3.980 | 145,500 |
| 11 Jan 2024 | 3.700 | 3.700 | 3.520 | 3.700 | 3.700 | 82,500 |
| 10 Jan 2024 | 3.540 | 3.710 | 3.450 | 3.710 | 3.710 | 100,600 |
| 09 Jan 2024 | 3.620 | 3.630 | 3.400 | 3.410 | 3.410 | 87,340 |
| 08 Jan 2024 | 3.510 | 3.780 | 3.330 | 3.630 | 3.630 | 105,500 |
| 05 Jan 2024 | 3.490 | 3.500 | 3.210 | 3.500 | 3.500 | 51,000 |
| 04 Jan 2024 | 3.460 | 3.680 | 3.300 | 3.500 | 3.500 | 38,000 |
| 03 Jan 2024 | 3.690 | 3.750 | 3.570 | 3.700 | 3.700 | 38,500 |
| 02 Jan 2024 | 3.590 | 3.800 | 3.500 | 3.800 | 3.800 | 85,000 |
| 29 Dec 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 3,500 |
| 28 Dec 2023 | 3.220 | 3.600 | 3.030 | 3.600 | 3.600 | 64,170 |
| 27 Dec 2023 | 2.600 | 3.250 | 2.520 | 2.860 | 2.860 | 140,500 |
| 22 Dec 2023 | 2.700 | 2.740 | 2.610 | 2.610 | 2.610 | 17,000 |
| 21 Dec 2023 | 2.780 | 2.780 | 2.650 | 2.700 | 2.700 | 21,000 |
| 20 Dec 2023 | 2.760 | 2.940 | 2.520 | 2.820 | 2.820 | 28,500 |
| 19 Dec 2023 | 2.940 | 2.880 | 2.770 | 2.800 | 2.800 | 44,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.