True Partner Capital Holding Limited (HKG:8657)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.010 (2.67%)
Mar 6, 2026, 1:07 PM HKT
HKG:8657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | - |
| Mar 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 8,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 4, 2026 | 0.41 | 0.37 | 0.36 | 0.37 | 0.37 | -9.76% | 46,000 |
| Mar 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 2, 2026 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | - | 8,000 |
| Feb 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | - |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | - |
| Feb 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | - |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | - | 124,000 |
| Feb 16, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | -3.95% | 18,000 |
| Feb 13, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.56% | 68,000 |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -10.34% | 30,000 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 10,000 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 80,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Jan 27, 2026 | 0.48 | 0.48 | 0.47 | 0.46 | 0.46 | 9.52% | 12,000 |
| Jan 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.70% | - |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.41 | 0.41 | 2.53% | 2,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | - |
| Jan 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.36% | 4,000 |
| Jan 13, 2026 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | - | 8,000 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 10.00% | 62,000 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.11% | 4,000 |
| Jan 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 11.25% | 18,000 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 28,000 |
| Dec 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.19% | - |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 14,000 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | - |
| Dec 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 16,000 |
| Dec 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 5, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 38,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.00% | 90,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 26,000 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 19, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 16.67% | 14,000 |
| Nov 18, 2025 | 0.12 | 0.32 | 0.12 | 0.30 | 0.30 | -16.67% | 100,000 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 24,000 |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 12,000 |
| Nov 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 34,000 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 2,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 20,000 |
| Nov 6, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -17.17% | 142,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Nov 4, 2025 | 0.41 | 0.55 | 0.41 | 0.50 | 0.50 | 19.28% | 92,000 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,000 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | - |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 82,000 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 6,000 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.75% | 4,000 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 12,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 14,000 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -10.00% | 60,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,000 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 6,000 |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 40,000 |
| Oct 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |