Transcenta Holding Limited (HKG:6628)
Hong Kong · Delayed Price · Currency is HKD 0.9750
+0.1450 (17.47%)
Sep 18, 2026, 4:08 PM HKT
Transcenta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.83 | 1.10 | 0.83 | 0.98 | - | 17.47% | 1,880,000 |
| Sep 17, 2026 | 0.87 | 0.88 | 0.82 | 0.83 | 0.83 | -10.27% | 1,864,500 |
| Sep 16, 2026 | 0.82 | 0.93 | 0.78 | 0.93 | 0.93 | 12.12% | 650,000 |
| Sep 15, 2026 | 0.80 | 0.85 | 0.78 | 0.83 | 0.83 | 3.12% | 1,165,500 |
| Sep 14, 2026 | 0.90 | 0.90 | 0.78 | 0.80 | 0.80 | -12.09% | 1,429,500 |
| Sep 11, 2026 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | 7.06% | 340,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.78 | 0.85 | 0.85 | -13.27% | 2,033,000 |
| Sep 9, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | - | 696,500 |
| Sep 8, 2026 | 1.04 | 1.05 | 0.97 | 0.98 | 0.98 | -3.92% | 1,262,000 |
| Sep 7, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.49% | 398,000 |
| Sep 4, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.49% | 452,000 |
| Sep 3, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -5.16% | 1,070,000 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | 4.41% | 159,000 |
| Sep 1, 2026 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -1.92% | 282,000 |
| Aug 31, 2026 | 1.03 | 1.12 | 1.03 | 1.04 | 1.04 | -3.26% | 279,500 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.44% | 206,500 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.17% | 108,500 |
| Aug 26, 2026 | 1.03 | 1.13 | 1.03 | 1.08 | 1.08 | -3.57% | 304,000 |
| Aug 25, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.45% | 148,000 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 2.29% | 143,500 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 234,000 |
| Aug 20, 2026 | 1.09 | 1.14 | 1.05 | 1.12 | 1.12 | 8.21% | 195,000 |
| Aug 19, 2026 | 1.04 | 1.09 | 1.01 | 1.04 | 1.04 | - | 629,000 |
| Aug 18, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | -5.05% | 217,500 |
| Aug 17, 2026 | 1.02 | 1.12 | 1.02 | 1.09 | 1.09 | 0.93% | 306,000 |
| Aug 14, 2026 | 1.11 | 1.20 | 1.04 | 1.08 | 1.08 | -5.26% | 731,260 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -3.80% | 387,500 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | - | 294,500 |
| Aug 11, 2026 | 1.18 | 1.20 | 1.11 | 1.19 | 1.19 | 0.42% | 512,000 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.06 | 1.18 | 1.18 | 5.83% | 1,140,000 |
| Aug 7, 2026 | 1.08 | 1.19 | 1.07 | 1.12 | 1.12 | 8.78% | 615,000 |
| Aug 6, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -3.76% | 183,500 |
| Aug 5, 2026 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 3.40% | 216,000 |
| Aug 4, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 56,000 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 101,000 |
| Jul 31, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 4.85% | 67,000 |
| Jul 30, 2026 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -4.63% | 327,000 |
| Jul 29, 2026 | 1.12 | 1.14 | 1.04 | 1.08 | 1.08 | - | 267,000 |
| Jul 28, 2026 | 1.07 | 1.15 | 1.07 | 1.08 | 1.08 | 0.93% | 411,500 |
| Jul 27, 2026 | 1.13 | 1.20 | 1.05 | 1.07 | 1.07 | -5.31% | 261,000 |
| Jul 24, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 73,000 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 133,500 |
| Jul 22, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 214,500 |
| Jul 21, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 96,500 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | 3.92% | 165,000 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.01 | 1.02 | 1.02 | -12.82% | 366,000 |
| Jul 16, 2026 | 1.16 | 1.20 | 1.07 | 1.17 | 1.17 | 0.86% | 520,500 |
| Jul 15, 2026 | 1.04 | 1.17 | 1.04 | 1.16 | 1.16 | 12.62% | 616,500 |
| Jul 14, 2026 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | -0.96% | 488,000 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 247,500 |