Skip to main content
Transcenta Holding Limited (HKG:6628)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.320
+0.230 (11.00%)
At close: Mar 10, 2026

Transcenta Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.092.342.092.322.3211.00%1,172,280
Mar 9, 20262.182.261.802.092.09-5.86%3,970,000
Mar 6, 20262.202.302.192.222.225.21%1,349,000
Mar 5, 20261.952.171.952.112.118.21%970,000
Mar 4, 20261.951.991.791.951.950.52%768,500
Mar 3, 20262.052.071.931.941.94-5.37%1,255,500
Mar 2, 20262.302.302.022.052.05-11.26%1,449,000
Feb 27, 20262.502.592.312.312.31-4.94%740,000
Feb 26, 20262.442.552.332.432.43-0.41%1,519,000
Feb 25, 20262.312.452.312.442.446.09%762,500
Feb 24, 20262.392.392.252.302.30-3.77%727,500
Feb 23, 20262.282.442.272.392.393.02%258,500
Feb 20, 20262.332.402.322.322.32-0.43%163,500
Feb 16, 20262.412.412.322.332.33-2.92%249,000
Feb 13, 20262.362.402.362.402.401.69%294,000
Feb 12, 20262.302.452.272.362.360.43%431,000
Feb 11, 20262.442.442.342.352.35-3.69%401,500
Feb 10, 20262.432.552.392.442.440.41%1,351,500
Feb 9, 20262.482.482.322.432.430.83%477,295
Feb 6, 20262.392.632.302.412.410.42%1,960,000
Feb 5, 20262.172.462.172.402.406.19%1,422,000
Feb 4, 20262.132.282.092.262.266.10%477,000
Feb 3, 20262.222.222.082.132.13-1.84%700,000
Feb 2, 20262.382.402.152.172.17-8.82%837,500
Jan 30, 20262.342.402.292.382.380.85%831,500
Jan 29, 20262.512.602.302.362.36-3.28%1,649,000
Jan 28, 20262.112.592.102.442.4414.02%2,567,000
Jan 27, 20262.102.182.082.142.141.90%314,000
Jan 26, 20262.192.192.102.102.10-4.11%593,000
Jan 23, 20262.162.262.162.192.191.39%455,500
Jan 22, 20262.272.302.152.162.16-5.68%1,129,500
Jan 21, 20262.402.422.272.292.29-1.72%642,500
Jan 20, 20262.382.412.322.332.33-1.69%491,000
Jan 19, 20262.362.472.362.372.37-2.07%533,000
Jan 16, 20262.522.542.422.422.42-3.97%551,500
Jan 15, 20262.522.622.462.522.52-1,022,500
Jan 14, 20262.522.602.472.522.522.02%1,469,000
Jan 13, 20262.412.592.412.472.472.49%1,680,500
Jan 12, 20262.432.482.282.412.41-0.82%981,500
Jan 9, 20262.332.432.312.432.434.29%1,032,500
Jan 8, 20262.392.482.272.332.33-3.32%914,500
Jan 7, 20262.162.492.162.412.4111.57%1,401,000
Jan 6, 20262.132.292.132.162.16-3.14%1,523,500
Jan 5, 20262.192.322.092.232.23-0.89%1,053,500
Jan 2, 20262.122.252.102.252.256.13%709,000
Dec 31, 20252.082.122.022.122.121.92%288,000
Dec 30, 20252.172.172.052.082.08-4.15%1,209,500
Dec 29, 20252.252.322.172.172.17-1,290,500
Dec 24, 20252.302.302.122.172.17-3.56%352,000
Dec 23, 20252.192.272.152.252.252.27%791,500
Dec 22, 20252.252.252.042.202.20-1,904,000
Dec 19, 20252.152.242.152.202.202.33%1,146,010
Dec 18, 20252.132.152.052.152.15-2.27%1,424,001
Dec 17, 20252.202.322.112.202.20-1.79%1,025,500
Dec 16, 20252.302.302.132.242.24-4.68%1,387,500
Dec 15, 20252.552.572.332.352.35-10.31%1,387,000
Dec 12, 20252.542.642.502.622.623.15%370,500
Dec 11, 20252.602.602.512.542.54-2.31%469,000
Dec 10, 20252.642.712.602.602.60-2.26%337,000
Dec 9, 20252.702.742.662.662.66-1.48%203,000
Dec 8, 20252.722.822.662.702.70-684,500
Dec 5, 20252.622.762.582.702.705.06%925,501
Dec 4, 20252.512.642.512.572.571.98%469,500
Dec 3, 20252.592.702.522.522.52-2.70%256,500
Dec 2, 20252.722.782.592.592.59-2.63%727,000
Dec 1, 20252.702.792.652.662.66-2.21%1,163,500
Nov 28, 20252.812.812.722.722.72-2.86%239,501
Nov 27, 20252.642.852.642.802.805.66%1,367,501
Nov 26, 20252.712.842.652.652.65-2.57%842,000
Nov 25, 20252.642.762.622.722.723.82%822,000
Nov 24, 20252.592.672.482.622.62-1,860,500
Nov 21, 20252.862.862.572.622.62-8.39%2,784,000
Nov 20, 20252.782.942.782.862.86-524,500
Nov 19, 20252.752.862.722.862.865.15%533,500
Nov 18, 20252.822.852.712.722.72-3.55%522,000
Nov 17, 20252.912.912.762.822.82-6.00%1,258,500
Nov 14, 20252.873.052.773.003.004.17%1,471,000
Nov 13, 20252.842.912.802.882.882.86%1,232,500
Nov 12, 20252.802.982.792.802.80-606,500
Nov 11, 20252.842.852.682.802.80-1.41%931,500
Nov 10, 20252.842.882.762.842.84-1,395,500
Nov 7, 20252.992.992.812.842.84-5.02%423,500
Nov 6, 20252.833.022.752.992.992.75%978,500
Nov 5, 20252.892.912.732.912.910.69%969,500
Nov 4, 20253.033.052.812.892.89-5.25%1,450,000
Nov 3, 20253.073.152.953.053.05-0.65%1,027,500
Oct 31, 20253.003.282.953.073.074.07%1,609,000
Oct 30, 20253.023.022.752.952.95-3.91%3,467,500
Oct 28, 20253.123.223.013.073.07-5.25%1,202,500
Oct 27, 20253.093.313.093.243.245.88%1,771,880
Oct 24, 20253.283.282.983.063.06-4.67%2,250,000
Oct 23, 20253.463.503.063.213.21-6.41%2,337,500
Oct 22, 20253.423.493.343.433.430.88%735,000
Oct 21, 20253.523.573.403.403.40-3.41%1,202,500
Oct 20, 20253.573.763.483.523.52-1.40%813,500
Oct 17, 20253.813.853.563.573.57-6.30%1,562,961
Oct 16, 20253.614.033.613.813.817.02%1,877,000
Oct 15, 20253.563.653.463.563.561.42%958,590
Oct 14, 20253.623.773.433.513.51-2.50%2,111,000
Oct 13, 20254.004.003.573.603.60-8.86%4,633,000