Truly International Holdings Limited (HKG:0732)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
May 28, 2026, 4:08 PM HKT
HKG:0732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 2,617,000 |
| May 27, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 1,998,000 |
| May 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 748,000 |
| May 22, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 1,414,172 |
| May 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 952,000 |
| May 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 1,874,000 |
| May 19, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 3,168,000 |
| May 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 4,462,000 |
| May 15, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,212,000 |
| May 14, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 4,408,000 |
| May 13, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.05 | 3.77% | 6,356,000 |
| May 12, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.01 | - | 1,440,000 |
| May 11, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.01 | 2.91% | 2,812,000 |
| May 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.98 | 0.98% | 2,712,000 |
| May 7, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | 2.00% | 1,340,000 |
| May 6, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 0.95 | -1.96% | 2,124,000 |
| May 5, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.97 | 0.99% | 1,048,000 |
| May 4, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 0.96 | 1.00% | 1,840,000 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.99% | 602,000 |
| Apr 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.96 | - | 372,000 |
| Apr 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.96 | - | 712,000 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.96 | -0.98% | 644,000 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.97 | - | 1,561,789 |
| Apr 23, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 0.97 | -1.92% | 1,506,000 |
| Apr 22, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 0.99 | 1.96% | 2,308,000 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | -0.97% | 1,814,000 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.98 | -0.96% | 986,000 |
| Apr 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 0.99 | 4.00% | 2,038,000 |
| Apr 16, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.95 | 1.01% | 4,314,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -1.00% | 2,138,000 |
| Apr 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.95 | - | 3,166,000 |
| Apr 13, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.95 | 1.01% | 666,000 |
| Apr 10, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.95 | - | 2,184,000 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | -1.00% | 554,000 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.95 | 3.09% | 2,045,000 |
| Apr 2, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | 1.04% | 1,728,000 |
| Apr 1, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.92 | 1.05% | 1,958,000 |
| Mar 31, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.91 | 2.15% | 2,102,000 |
| Mar 30, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.89 | - | 1,906,000 |
| Mar 27, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.89 | 2.20% | 3,570,000 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.87 | - | 1,112,000 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.87 | - | 268,000 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.87 | 1.11% | 840,000 |
| Mar 23, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.86 | -4.26% | 1,614,000 |
| Mar 20, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.90 | 1.08% | 941,000 |
| Mar 19, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.89 | -1.06% | 776,000 |
| Mar 18, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.90 | - | 769,962 |
| Mar 17, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.90 | 2.17% | 1,082,000 |
| Mar 16, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.88 | -1.08% | 738,000 |
| Mar 13, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.89 | -1.06% | 1,450,000 |