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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.37	0.44	0.44	0.44	0.37	8,000
January 12, 2026	0.45	0.44	0.44	0.45	0.44	62,000
January 09, 2026	0.4	0.4	0.4	0.4	0.4	24,000
January 08, 2026	0.4	0.4	0.4	0.4	0.4	0
January 07, 2026	0.4	0.4	0.4	0.4	0.4	0
January 06, 2026	0.4	0.4	0.4	0.4	0.4	0
January 05, 2026	0.4	0.4	0.4	0.4	0.4	4,000
January 02, 2026	0.44	0.45	0.45	0.45	0.44	18,000
December 31, 2025	0.4	0.4	0.4	0.4	0.4	4,000
December 30, 2025	0.4	0.4	0.4	0.4	0.4	0
December 29, 2025	0.4	0.4	0.4	0.4	0.4	2,000
December 24, 2025	0.4	0.4	0.4	0.4	0.4	0
December 23, 2025	0.41	0.4	0.4	0.41	0.4	28,000
December 22, 2025	0.41	0.41	0.41	0.41	0.41	0
December 19, 2025	0.39	0.39	0.39	0.39	0.39	0
December 18, 2025	0.39	0.39	0.39	0.39	0.39	0
December 17, 2025	0.38	0.38	0.38	0.38	0.38	14,000
December 16, 2025	0.37	0.37	0.37	0.37	0.37	0
December 15, 2025	0.37	0.37	0.37	0.37	0.37	0
December 12, 2025	0.35	0.35	0.35	0.35	0.35	0
December 11, 2025	0.35	0.35	0.35	0.35	0.35	0
December 10, 2025	0.35	0.35	0.35	0.35	0.35	0
December 09, 2025	0.35	0.35	0.35	0.35	0.35	16,000
December 08, 2025	0.35	0.35	0.35	0.35	0.35	0
December 05, 2025	0.32	0.35	0.35	0.35	0.32	38,000
December 04, 2025	0.32	0.32	0.32	0.32	0.32	90,000
December 03, 2025	0.35	0.35	0.35	0.35	0.35	0
December 02, 2025	0.36	0.36	0.36	0.36	0.36	0
December 01, 2025	0.31	0.36	0.36	0.36	0.31	20,000
November 28, 2025	0.36	0.36	0.36	0.36	0.36	0
November 27, 2025	0.36	0.36	0.36	0.36	0.36	0
November 26, 2025	0.36	0.36	0.36	0.36	0.36	26,000
November 25, 2025	0.35	0.35	0.35	0.35	0.35	0
November 24, 2025	0.35	0.35	0.35	0.35	0.35	0
November 21, 2025	0.35	0.35	0.35	0.35	0.35	0
November 20, 2025	0.35	0.35	0.35	0.35	0.35	0
November 19, 2025	0.33	0.35	0.35	0.35	0.33	14,000
November 18, 2025	0.12	0.3	0.3	0.32	0.12	100,000
November 17, 2025	0.36	0.36	0.36	0.36	0.36	28,000
November 14, 2025	0.37	0.37	0.37	0.39	0.37	12,000
November 13, 2025	0.37	0.37	0.37	0.37	0.37	0
November 12, 2025	0.38	0.38	0.38	0.38	0.38	0
November 11, 2025	0.39	0.38	0.38	0.39	0.37	34,000
November 10, 2025	0.39	0.39	0.39	0.39	0.39	4,000
November 07, 2025	0.4	0.4	0.4	0.4	0.4	20,000
November 06, 2025	0.41	0.41	0.41	0.42	0.41	142,000
November 05, 2025	0.5	0.5	0.5	0.5	0.5	2,000
November 04, 2025	0.41	0.5	0.5	0.55	0.41	92,000
November 03, 2025	0.42	0.42	0.42	0.42	0.42	2,000
October 31, 2025	0.42	0.42	0.42	0.42	0.42	0
October 30, 2025	0.41	0.41	0.41	0.41	0.41	82,000
October 28, 2025	0.42	0.42	0.42	0.42	0.42	0
October 27, 2025	0.42	0.42	0.42	0.42	0.42	6,000
October 24, 2025	0.41	0.41	0.41	0.41	0.41	4,000
October 23, 2025	0.44	0.44	0.44	0.44	0.44	0
October 22, 2025	0.44	0.44	0.44	0.44	0.44	0
October 21, 2025	0.44	0.44	0.44	0.44	0.44	0
October 20, 2025	0.44	0.44	0.44	0.44	0.44	0
October 17, 2025	0.44	0.44	0.44	0.44	0.44	0
October 16, 2025	0.43	0.44	0.44	0.44	0.43	12,000

True Partner Capital Holding Limited (8657.HK) HKSE