True Partner Capital Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08657  2020-10-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.400 0.400 0.440 69,690 0.400 0.400 0.440 0.315 0.405 206,000 0.3383 12.68%
2025-11-28 0 20 0.355 0.290 - 186,316 0.355 0.290 - 0.120 0.550 470,000 0.3964 -14.46%
2025-10-31 0 20 0.415 0.415 0.450 107,910 0.415 0.415 0.450 0.405 0.500 238,000 0.4534 -23.15%
2025-09-30 0 22 0.540 0.500 0.540 33,360 0.540 0.500 0.540 0.510 0.630 60,000 0.5560 -1.82%
2025-08-29 0 21 0.550 0.550 0.620 82,370 0.550 0.550 0.620 0.435 0.590 154,000 0.5349 3.77%
2025-07-31 0 22 0.530 0.500 0.580 792,910 0.530 0.500 0.580 0.350 0.590 1,516,000 0.5230 17.78%
2025-06-30 0 21 0.450 - 0.490 31,110 0.450 - 0.490 0.395 0.460 76,000 0.4093 7.14%
2025-05-30 0 20 0.420 0.405 0.445 22,550 0.420 0.405 0.445 0.390 0.420 56,000 0.4027 10.53%
2025-04-30 0 19 0.380 0.355 0.390 14,740 0.380 0.355 0.390 0.375 0.385 40,000 0.3685 -2.56%
2025-03-31 0 21 0.390 0.360 0.390 21,170 0.390 0.360 0.390 0.375 0.400 54,000 0.3920 -2.50%
2025-02-28 0 20 0.400 0.360 0.400 99,040 0.400 0.360 0.400 0.340 0.500 248,000 0.3994 -20.00%
2025-01-28 0 19 0.500 0.410 0.500 48,020 0.500 0.410 0.500 0.445 0.500 106,000 0.4530 5.26%
2024-12-31 0 20 0.475 0.405 0.500 86,080 0.475 0.405 0.500 0.350 0.475 192,000 0.4483 35.71%
2024-11-29 0 21 0.350 0.305 0.350 24,650 0.350 0.305 0.350 0.350 0.435 68,000 0.3625 -19.54%
2024-10-31 0 21 0.435 0.360 0.445 24,980 0.435 0.360 0.445 0.310 0.465 66,000 0.3785 52.63%
2024-09-30 0 19 0.285 0.285 0.295 12,250 0.285 0.285 0.295 0.270 0.285 44,000 0.2784 1.79%
2024-08-30 0 22 0.280 0.280 0.300 47,370 0.280 0.280 0.300 0.270 0.385 148,000 0.3201 -20.00%
2024-07-31 0 22 0.350 0.325 0.395 155,680 0.350 0.325 0.395 0.350 0.460 400,000 0.3892 -13.58%
2024-06-28 0 19 0.405 0.405 0.465 54,880 0.405 0.405 0.465 0.395 0.470 124,000 0.4426 -11.96%
2024-05-31 0 21 0.460 0.415 0.460 11,160 0.460 0.415 0.460 0.500 0.540 22,000 0.5073 -8.00%
2024-04-30 0 20 0.500 0.500 0.540 35,480 0.500 0.500 0.540 0.450 0.495 78,000 0.4549 -1.96%
2024-03-28 0 20 0.510 0.450 0.560 40,360 0.510 0.450 0.560 0.425 0.520 80,000 0.5045 4.08%
2024-02-29 0 19 0.490 0.420 0.490 2,820 0.490 0.420 0.490 0.410 0.500 6,000 0.4700 2.08%
2024-01-31 0 22 0.480 0.410 0.495 131,980 0.480 0.410 0.495 0.400 0.480 320,000 0.4124 18.52%
2023-12-29 0 19 0.405 0.400 0.410 263,000 0.405 0.400 0.410 0.380 0.495 638,000 0.4122 -20.59%
2023-11-30 0 22 0.510 0.495 0.510 102,080 0.510 0.495 0.510 0.475 0.540 202,000 0.5053 6.25%
2023-10-31 0 20 0.480 0.475 0.495 52,120 0.480 0.475 0.495 0.475 0.530 106,000 0.4917 -4.00%
2023-09-29 0 19 0.500 0.475 0.500 1,976,320 0.500 0.475 0.500 0.500 0.630 3,594,000 0.5499 -16.67%
2023-08-31 0 23 0.600 0.550 0.600 1,567,460 0.600 0.550 0.600 0.530 0.760 2,794,000 0.5610 -21.05%
2023-07-31 0 20 0.760 0.660 0.760 110,700 0.760 0.660 0.760 0.660 0.830 150,000 0.7380 -7.32%
2023-06-30 0 21 0.820 0.720 0.820 174,360 0.820 0.720 0.820 0.730 0.850 220,000 0.7925 9.33%
2023-05-31 0 21 0.750 0.660 0.760 400,640 0.750 0.660 0.760 0.560 0.800 570,000 0.7029 20.97%
2023-04-28 0 17 0.620 0.620 0.660 555,420 0.620 0.620 0.660 0.550 0.850 760,000 0.7308 1.64%
2023-03-31 0 23 0.610 0.610 0.620 966,550 0.610 0.610 0.620 0.320 0.610 2,162,000 0.4471 79.41%
2023-02-28 0 20 0.340 0.330 0.340 3,691,700 0.340 0.330 0.340 0.295 0.590 10,994,000 0.3358 -47.69%
2023-01-31 0 18 0.650 0.600 0.650 35,720 0.650 0.600 0.650 0.680 0.890 48,000 0.7442 -19.75%
2022-12-30 0 20 0.810 0.750 0.850 24,300 0.810 0.750 0.850 0.810 0.810 30,000 0.8100 -8.99%
2022-11-30 0 22 0.890 0.810 0.890 240,360 0.890 0.810 0.890 0.670 0.900 288,000 0.8346 32.84%
2022-10-31 0 20 0.670 - 0.670 23,560 0.670 - 0.670 0.550 0.770 38,000 0.6200 0.00%
2022-09-30 0 21 0.670 0.660 0.670 36,700 0.670 0.660 0.670 0.660 0.740 54,000 0.6796 -9.46%
2022-08-31 0 23 0.740 0.740 0.770 46,040 0.740 0.740 0.770 0.730 0.780 60,000 0.7673 -2.63%
2022-07-29 0 20 0.760 0.760 0.830 80,920 0.760 0.760 0.830 0.760 0.880 98,000 0.8257 -6.17%
2022-06-30 0 21 0.810 0.770 0.880 145,960 0.810 0.770 0.880 0.750 0.900 174,000 0.8389 -7.95%
2022-05-31 0 20 0.880 0.860 0.930 325,020 0.880 0.860 0.930 0.870 0.950 356,000 0.9130 0.00%
2022-04-29 0 18 0.880 - 0.950 217,600 0.880 - 0.950 0.840 0.980 238,000 0.9143 0.00%
2022-03-31 0 23 0.880 0.880 0.890 697,180 0.880 0.880 0.890 0.700 0.930 838,000 0.8320 2.33%
2022-02-28 0 17 0.860 0.860 0.890 280,780 0.860 0.860 0.890 0.850 0.900 316,000 0.8885 -6.52%
2022-01-31 0 21 0.920 0.880 0.920 670,580 0.920 0.880 0.920 0.830 0.960 730,000 0.9186 -1.08%
2021-12-31 0 22 0.930 0.830 0.940 240,180 0.930 0.830 0.940 0.860 1.000 260,000 0.9238 3.33%
2021-11-30 0 22 0.900 0.900 0.950 1,955,880 0.900 0.900 0.950 0.800 1.000 2,130,000 0.9183 5.88%
2021-10-29 0 18 0.850 0.810 0.850 1,359,200 0.850 0.810 0.850 0.770 1.010 1,566,000 0.8679 -14.14%
2021-09-30 0 21 0.990 0.960 1.040 632,960 0.990 0.960 1.040 0.900 1.050 650,000 0.9738 -5.71%
2021-08-31 0 22 1.050 1.000 1.060 2,624,930 1.050 1.000 1.060 0.890 1.100 2,670,000 0.9831 5.00%
2021-07-30 0 21 1.000 0.980 1.000 1,353,920 1.000 0.980 1.000 0.920 1.090 1,358,000 0.9970 -4.76%
2021-06-30 0 21 1.050 1.030 1.060 1,482,520 1.050 1.030 1.060 0.900 1.140 1,410,000 1.0514 -6.25%
2021-05-31 0 20 1.120 1.060 1.140 7,034,460 1.120 1.060 1.140 0.830 1.410 6,051,378 1.1625 20.51%
2021-04-30 0 19 0.950 0.890 0.950 4,430,420 0.929 0.871 0.929 0.841 1.223 4,309,689 1.0280 -22.76%
2021-03-31 0 23 1.230 1.200 1.250 7,339,860 1.203 1.174 1.223 1.008 1.370 6,204,889 1.1829 21.78%
2021-02-26 0 18 1.010 1.010 1.020 8,328,100 0.988 0.988 0.998 0.841 1.252 8,643,911 0.9635 14.77%
2021-01-29 0 20 0.880 0.870 0.880 4,028,280 0.861 0.851 0.861 0.792 0.890 4,734,933 0.8508 6.02%
2020-12-31 0 22 0.830 0.820 0.850 6,011,520 0.812 0.802 0.832 0.685 0.929 7,423,378 0.8098 6.41%
2020-11-30 0 21 0.780 0.780 0.800 24,311,820 0.763 0.763 0.783 0.763 1.008 26,780,178 0.9078 -19.59%
2020-10-30 0 10 0.970 0.970 0.990 57,908,340 0.949 0.949 0.968 0.841 1.370 48,657,778 1.1901

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top