True Partner Capital Holding Limited - 8657.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2025	0.36	0.39	0.39	0.39	0.34	4,000
February 14, 2025	0.4	0.4	0.4	0.4	0.4	0
February 13, 2025	0.36	0.4	0.4	0.4	0.36	28,000
February 12, 2025	0.4	0.4	0.4	0.4	0.4	14,000
February 11, 2025	0.42	0.42	0.42	0.42	0.42	0
February 10, 2025	0.35	0.41	0.41	0.41	0.35	14,000
February 07, 2025	0.48	0.48	0.48	0.48	0.48	0
February 06, 2025	0.48	0.48	0.48	0.48	0.48	0
February 05, 2025	0.48	0.48	0.48	0.48	0.48	0
February 04, 2025	0.48	0.48	0.48	0.48	0.48	0
February 03, 2025	0.48	0.48	0.48	0.48	0.48	10,000
January 28, 2025	0.5	0.5	0.5	0.5	0.5	0
January 27, 2025	0.5	0.5	0.5	0.5	0.5	2,000
January 24, 2025	0.45	0.45	0.45	0.45	0.45	0
January 23, 2025	0.45	0.45	0.45	0.45	0.45	14,000
January 22, 2025	0.45	0.45	0.45	0.45	0.45	10,000
January 21, 2025	0.45	0.45	0.45	0.45	0.45	0
January 20, 2025	0.45	0.45	0.45	0.45	0.45	0
January 17, 2025	0.45	0.45	0.45	0.45	0.45	0
January 16, 2025	0.45	0.45	0.45	0.45	0.45	0
January 15, 2025	0.45	0.45	0.45	0.45	0.45	42,000
January 14, 2025	0.45	0.45	0.45	0.45	0.45	0
January 13, 2025	0.45	0.45	0.45	0.45	0.45	0
January 10, 2025	0.45	0.45	0.45	0.45	0.45	0
January 09, 2025	0.45	0.45	0.45	0.45	0.45	0
January 08, 2025	0.45	0.45	0.45	0.45	0.45	0
January 07, 2025	0.45	0.45	0.45	0.45	0.45	0
January 06, 2025	0.45	0.45	0.45	0.45	0.45	0
January 03, 2025	0.45	0.45	0.45	0.47	0.45	6,000
January 02, 2025	0.48	0.47	0.47	0.48	0.47	32,000
December 31, 2024	0.48	0.48	0.48	0.48	0.48	0
December 30, 2024	0.46	0.48	0.48	0.48	0.46	122,000
December 27, 2024	0.46	0.46	0.46	0.46	0.46	0
December 24, 2024	0.46	0.46	0.46	0.46	0.46	0
December 23, 2024	0.46	0.46	0.46	0.46	0.46	0
December 20, 2024	0.46	0.46	0.46	0.46	0.46	0
December 19, 2024	0.46	0.46	0.46	0.46	0.46	0
December 18, 2024	0.46	0.46	0.46	0.46	0.46	0
December 17, 2024	0.46	0.46	0.46	0.46	0.46	0
December 16, 2024	0.46	0.46	0.46	0.46	0.46	0
December 13, 2024	0.46	0.46	0.46	0.46	0.46	0
December 12, 2024	0.46	0.46	0.46	0.46	0.46	24,000
December 11, 2024	0.4	0.4	0.4	0.4	0.4	0
December 10, 2024	0.37	0.4	0.4	0.4	0.35	10,000
December 09, 2024	0.45	0.45	0.45	0.45	0.45	22,000
December 06, 2024	0.37	0.37	0.37	0.37	0.37	14,000
December 05, 2024	0.35	0.35	0.35	0.35	0.35	0
December 04, 2024	0.35	0.35	0.35	0.35	0.35	0
December 03, 2024	0.35	0.35	0.35	0.35	0.35	0
December 02, 2024	0.35	0.35	0.35	0.35	0.35	0
November 29, 2024	0.35	0.35	0.35	0.35	0.35	0
November 28, 2024	0.35	0.35	0.35	0.35	0.35	0
November 27, 2024	0.35	0.35	0.35	0.35	0.35	0
November 26, 2024	0.35	0.35	0.35	0.35	0.35	18,000
November 25, 2024	0.36	0.36	0.36	0.36	0.36	2,000
November 22, 2024	0.36	0.36	0.36	0.36	0.36	0
November 21, 2024	0.36	0.36	0.36	0.36	0.36	24,000
November 20, 2024	0.4	0.4	0.4	0.4	0.4	0
November 19, 2024	0.4	0.4	0.4	0.4	0.4	2,000
November 18, 2024	0.4	0.4	0.4	0.4	0.4	0

True Partner Capital Holding Limited (8657.HK) HKSE