True Partner Capital Holding Limited (HKG:8657)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0100 (-3.45%)
Sep 11, 2026, 2:32 PM HKT
HKG:8657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 48,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | - |
| Sep 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 18,000 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 3, 2026 | 0.37 | 0.39 | 0.30 | 0.30 | 0.30 | 5.26% | 90,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 2,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 248,000 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 44,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 12,000 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 24, 2026 | 0.38 | 0.38 | 0.30 | 0.30 | 0.30 | - | 82,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 44,000 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 52,000 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 44,000 |
| Aug 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -10.00% | 48,000 |
| Aug 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 11, 2026 | 0.38 | 0.38 | 0.36 | 0.35 | 0.35 | 12.90% | 66,000 |
| Aug 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Aug 7, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 60,000 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,000 |
| Aug 5, 2026 | 0.38 | 0.38 | 0.30 | 0.30 | 0.30 | -18.92% | 174,000 |
| Aug 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 3, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 17.46% | 30,000 |
| Jul 31, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Jul 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 29, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 68,000 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 23, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | 1.72% | 142,000 |
| Jul 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,000 |
| Jul 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 15.38% | 170,000 |