Tern Properties Company Limited (HKG:0277)
Hong Kong · Delayed Price · Currency is HKD 1.410
-0.050 (-3.42%)
Sep 30, 2025, 11:05 AM HKT
Tern Properties Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 2,000 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 20,000 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -6.25% | 42,000 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Sep 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Sep 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 10,000 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 10,000 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |