In Technical Productions Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 6.790 | 6.790 | 6.480 | 6.790 | 135.80 | 894,000 |
| 2023-05-18 | 6.870 | 6.870 | 6.660 | 6.790 | 135.80 | 634,000 |
| 2023-05-17 | 6.830 | 6.900 | 6.640 | 6.840 | 136.80 | 674,000 |
| 2023-05-16 | 6.760 | 6.980 | 6.730 | 6.830 | 136.60 | 1,376,000 |
| 2023-05-15 | 6.670 | 6.800 | 6.610 | 6.760 | 135.20 | 470,000 |
| 2023-05-12 | 6.880 | 6.890 | 6.660 | 6.660 | 133.20 | 966,000 |
| 2023-05-11 | 6.890 | 6.930 | 6.720 | 6.930 | 138.60 | 696,000 |
| 2023-05-10 | 6.990 | 6.990 | 6.770 | 6.920 | 138.40 | 1,246,000 |
| 2023-05-09 | 6.950 | 6.990 | 6.810 | 6.990 | 139.80 | 700,000 |
| 2023-05-08 | 6.910 | 6.990 | 6.400 | 6.950 | 139.00 | 2,330,000 |
| 2023-05-05 | 7.180 | 7.180 | 6.780 | 6.910 | 138.20 | 872,000 |
| 2023-05-04 | 7.130 | 7.130 | 6.960 | 7.040 | 140.80 | 624,100 |
| 2023-05-03 | 7.280 | 7.440 | 7.000 | 7.130 | 142.60 | 430,000 |
| 2023-05-02 | 7.500 | 7.500 | 7.050 | 7.230 | 144.60 | 780,000 |
| 2023-04-28 | 7.610 | 7.680 | 7.270 | 7.410 | 148.20 | 2,079,200 |
| 2023-04-27 | 7.800 | 7.960 | 7.560 | 7.610 | 152.20 | 730,000 |
| 2023-04-26 | 7.780 | 7.950 | 7.700 | 7.770 | 155.40 | 1,019,000 |
| 2023-04-25 | 7.910 | 8.330 | 7.700 | 7.780 | 155.60 | 3,186,000 |
| 2023-04-24 | 7.030 | 8.380 | 7.030 | 7.730 | 154.60 | 3,511,000 |
| 2023-04-21 | 6.850 | 6.850 | 6.850 | 6.850 | 137.00 | 0 |
| 2023-04-20 | 6.850 | 6.850 | 6.850 | 6.850 | 137.00 | 0 |
| 2023-04-19 | 6.850 | 6.850 | 6.850 | 6.850 | 137.00 | 0 |
| 2023-04-18 | 7.880 | 7.880 | 6.350 | 6.850 | 137.00 | 4,449,500 |
| 2023-04-17 | 7.500 | 7.500 | 7.500 | 7.500 | 150.00 | 0 |
| 2023-04-14 | 7.500 | 7.500 | 7.500 | 7.500 | 150.00 | 0 |
| 2023-04-13 | 7.500 | 7.500 | 7.500 | 7.500 | 150.00 | 0 |
| 2023-04-12 | 7.620 | 7.620 | 7.410 | 7.500 | 150.00 | 1,592,000 |
| 2023-04-11 | 7.740 | 7.740 | 7.410 | 7.640 | 152.80 | 2,834,000 |
| 2023-04-06 | 7.730 | 7.780 | 7.540 | 7.740 | 154.80 | 1,428,000 |
| 2023-04-04 | 7.750 | 7.870 | 7.420 | 7.720 | 154.40 | 2,384,000 |
| 2023-04-03 | 7.880 | 8.100 | 7.670 | 7.710 | 154.20 | 3,394,000 |
| 2023-03-31 | 7.770 | 8.000 | 7.610 | 7.850 | 157.00 | 2,470,000 |
| 2023-03-30 | 7.720 | 7.880 | 7.300 | 7.740 | 154.80 | 6,350,000 |
| 2023-03-29 | 7.810 | 7.990 | 7.700 | 7.730 | 154.60 | 3,574,000 |
| 2023-03-28 | 8.050 | 8.060 | 7.660 | 7.730 | 154.60 | 3,274,100 |
| 2023-03-27 | 8.270 | 8.390 | 7.840 | 8.000 | 160.00 | 3,836,000 |
| 2023-03-24 | 8.410 | 8.430 | 8.040 | 8.260 | 165.20 | 3,498,000 |
| 2023-03-23 | 8.510 | 8.510 | 8.330 | 8.380 | 167.60 | 1,301,000 |
| 2023-03-22 | 8.420 | 8.530 | 8.360 | 8.460 | 169.20 | 1,376,000 |
| 2023-03-21 | 8.300 | 8.890 | 8.300 | 8.420 | 168.40 | 2,216,000 |
| 2023-03-20 | 8.900 | 8.900 | 8.330 | 8.500 | 170.00 | 2,026,000 |
| 2023-03-17 | 8.620 | 8.900 | 8.300 | 8.730 | 174.60 | 3,108,000 |
| 2023-03-16 | 8.390 | 9.220 | 8.390 | 8.520 | 170.40 | 3,304,000 |
| 2023-03-15 | 9.300 | 9.300 | 8.370 | 8.390 | 167.80 | 6,580,000 |
| 2023-03-14 | 9.700 | 9.770 | 9.200 | 9.210 | 184.20 | 3,586,000 |
| 2023-03-13 | 9.770 | 9.970 | 8.900 | 9.610 | 192.20 | 11,536,000 |
| 2023-03-10 | 9.950 | 10.000 | 9.740 | 9.770 | 195.40 | 5,750,000 |
| 2023-03-09 | 9.920 | 10.060 | 9.560 | 9.950 | 199.00 | 5,126,000 |
| 2023-03-08 | 10.000 | 10.160 | 9.800 | 9.920 | 198.40 | 6,598,000 |
| 2023-03-07 | 9.020 | 9.990 | 9.020 | 9.880 | 197.60 | 13,330,000 |
| 2023-03-06 | 9.000 | 9.340 | 8.760 | 9.000 | 180.00 | 8,518,000 |
| 2023-03-03 | 7.990 | 8.790 | 7.860 | 8.790 | 175.80 | 5,876,000 |
| 2023-03-02 | 7.700 | 8.040 | 7.680 | 7.850 | 157.00 | 2,858,000 |
| 2023-03-01 | 7.730 | 7.740 | 7.640 | 7.680 | 153.60 | 1,234,000 |
| 2023-02-28 | 7.650 | 7.920 | 7.650 | 7.730 | 154.60 | 1,600,000 |
| 2023-02-27 | 7.660 | 7.680 | 7.440 | 7.650 | 153.00 | 2,318,000 |
| 2023-02-24 | 7.640 | 7.740 | 7.540 | 7.640 | 152.80 | 1,378,000 |
| 2023-02-23 | 7.650 | 7.670 | 7.500 | 7.640 | 152.80 | 1,802,000 |
| 2023-02-22 | 7.730 | 7.790 | 7.540 | 7.620 | 152.40 | 1,746,000 |
| 2023-02-21 | 7.600 | 7.780 | 7.500 | 7.730 | 154.60 | 1,528,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.