Truly International Holdings Limited (HKG:0732)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.010 (0.81%)
Aug 22, 2025, 4:08 PM HKT
HKG:0732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,048,000 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 888,000 |
| Aug 20, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 1,306,000 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,830,000 |
| Aug 18, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 2,876,000 |
| Aug 15, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.44% | 2,964,000 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 3,213,248 |
| Aug 13, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 4,216,000 |
| Aug 12, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 7,811,299 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 2,908,000 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 568,000 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 760,000 |
| Aug 6, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 2,990,000 |
| Aug 5, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 1,623,760 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 3,980,000 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,376,000 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 3,124,000 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 1,461,991 |
| Jul 29, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 964,000 |
| Jul 28, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 2,542,000 |
| Jul 25, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 3,864,000 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1,784,000 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 4,552,000 |
| Jul 22, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 2,000,000 |
| Jul 21, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,497,000 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 6,692,000 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,794,000 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 3,338,000 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 2,952,000 |
| Jul 14, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 9,062,000 |
| Jul 11, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 5,490,000 |
| Jul 10, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 5,172,000 |
| Jul 9, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 3,972,000 |
| Jul 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 1,478,000 |
| Jul 7, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 3,102,000 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 2,364,000 |
| Jul 3, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,762,000 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,254,000 |
| Jun 30, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,018,000 |
| Jun 27, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,596,000 |
| Jun 26, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,766,000 |
| Jun 25, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 2,691,333 |
| Jun 24, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 3,335,000 |
| Jun 23, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 1,778,000 |
| Jun 20, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,020,000 |
| Jun 19, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 3,858,000 |
| Jun 18, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,564,000 |
| Jun 17, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 1,118,000 |
| Jun 16, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,568,000 |
| Jun 13, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,772,000 |