Transcenta Holding Limited (HKG:6628)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.050 (4.85%)
Jul 31, 2026, 4:08 PM HKT
Transcenta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.06 | 1.13 | 1.00 | 1.07 | 1.07 | - | 775,000 |
| Jul 9, 2026 | 1.05 | 1.15 | 1.02 | 1.07 | 1.07 | -2.73% | 450,000 |
| Jul 8, 2026 | 1.10 | 1.16 | 1.05 | 1.10 | 1.10 | - | 184,500 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.02 | 1.10 | 1.10 | -12.00% | 1,227,000 |
| Jul 6, 2026 | 1.31 | 1.41 | 1.23 | 1.25 | 1.25 | -3.10% | 968,500 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.17 | 1.29 | 1.29 | 2.38% | 654,500 |
| Jul 2, 2026 | 1.20 | 1.40 | 1.18 | 1.26 | 1.26 | 6.78% | 594,000 |
| Jun 30, 2026 | 1.05 | 1.18 | 1.04 | 1.18 | 1.18 | 8.26% | 647,810 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.03 | 1.09 | 1.09 | -1.80% | 1,210,500 |
| Jun 26, 2026 | 1.04 | 1.15 | 1.03 | 1.11 | 1.11 | 4.72% | 386,000 |
| Jun 25, 2026 | 1.14 | 1.14 | 0.98 | 1.06 | 1.06 | -9.40% | 1,879,000 |
| Jun 24, 2026 | 1.33 | 1.34 | 1.06 | 1.17 | 1.17 | -12.69% | 2,163,000 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.30 | 1.34 | 1.34 | -7.59% | 768,500 |
| Jun 22, 2026 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | -2.68% | 27,500 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | -0.67% | 112,000 |
| Jun 17, 2026 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | 0.67% | 290,000 |
| Jun 16, 2026 | 1.55 | 1.56 | 1.32 | 1.49 | 1.49 | 6.43% | 212,500 |
| Jun 15, 2026 | 1.55 | 1.57 | 1.30 | 1.40 | 1.40 | -6.04% | 101,000 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 51,500 |
| Jun 11, 2026 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 194,000 |
| Jun 10, 2026 | 1.33 | 1.47 | 1.33 | 1.46 | 1.46 | 8.15% | 829,000 |
| Jun 9, 2026 | 1.42 | 1.45 | 1.30 | 1.35 | 1.35 | -3.57% | 560,500 |
| Jun 8, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -8.50% | 533,000 |
| Jun 5, 2026 | 1.41 | 1.53 | 1.38 | 1.53 | 1.53 | 2.00% | 861,000 |
| Jun 4, 2026 | 1.48 | 1.58 | 1.45 | 1.50 | 1.50 | -2.60% | 461,000 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | -3.14% | 628,500 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 227,000 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.42 | 1.60 | 1.60 | 1.27% | 1,831,500 |
| May 29, 2026 | 1.51 | 1.59 | 1.41 | 1.58 | 1.58 | 4.64% | 1,553,500 |
| May 28, 2026 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -10.12% | 2,459,000 |
| May 27, 2026 | 1.80 | 1.82 | 1.60 | 1.68 | 1.68 | -10.64% | 1,575,000 |
| May 26, 2026 | 1.95 | 1.95 | 1.69 | 1.88 | 1.88 | -3.59% | 1,747,500 |
| May 22, 2026 | 1.93 | 2.03 | 1.87 | 1.95 | 1.95 | 1.04% | 341,276 |
| May 21, 2026 | 1.95 | 2.08 | 1.85 | 1.93 | 1.93 | -0.52% | 353,000 |
| May 20, 2026 | 1.90 | 1.94 | 1.80 | 1.94 | 1.94 | 2.11% | 373,000 |