In Technical Productions Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 10.400 | 10.400 | 9.270 | 9.610 | 192.20 | 4,264,000 |
| 2022-08-23 | 10.400 | 10.900 | 9.560 | 10.040 | 200.80 | 5,320,000 |
| 2022-08-22 | 8.500 | 10.280 | 8.500 | 10.280 | 205.60 | 8,892,000 |
| 2022-08-19 | 8.200 | 8.310 | 7.660 | 8.270 | 165.40 | 4,316,000 |
| 2022-08-18 | 7.900 | 8.390 | 7.000 | 8.070 | 161.40 | 10,240,000 |
| 2022-08-17 | 9.020 | 9.280 | 7.850 | 8.020 | 160.40 | 7,700,000 |
| 2022-08-16 | 8.750 | 9.360 | 8.720 | 9.090 | 181.80 | 4,286,000 |
| 2022-08-15 | 9.570 | 9.800 | 8.500 | 8.920 | 178.40 | 8,094,000 |
| 2022-08-12 | 10.400 | 10.400 | 9.000 | 9.570 | 191.40 | 9,158,000 |
| 2022-08-11 | 11.240 | 11.240 | 9.700 | 9.910 | 198.20 | 3,890,000 |
| 2022-08-10 | 11.020 | 11.320 | 10.500 | 10.980 | 219.60 | 4,880,000 |
| 2022-08-09 | 10.880 | 11.160 | 10.880 | 11.020 | 220.40 | 4,920,000 |
| 2022-08-08 | 10.620 | 12.000 | 10.620 | 10.960 | 219.20 | 9,090,000 |
| 2022-08-05 | 9.160 | 10.300 | 9.160 | 10.200 | 204.00 | 6,380,000 |
| 2022-08-04 | 9.000 | 9.410 | 9.000 | 9.240 | 184.80 | 6,540,000 |
| 2022-08-03 | 9.380 | 9.690 | 7.750 | 9.000 | 180.00 | 13,570,000 |
| 2022-08-02 | 10.440 | 10.480 | 2.500 | 9.460 | 189.20 | 28,130,000 |
| 2022-08-01 | 10.680 | 11.380 | 10.080 | 10.420 | 208.40 | 6,920,000 |
| 2022-07-29 | 11.280 | 11.860 | 10.120 | 10.740 | 214.80 | 9,067,128 |
| 2022-07-28 | 11.000 | 11.500 | 11.000 | 11.280 | 225.60 | 3,420,000 |
| 2022-07-27 | 11.320 | 11.500 | 10.900 | 11.140 | 222.80 | 4,780,000 |
| 2022-07-26 | 10.460 | 11.360 | 10.460 | 11.340 | 226.80 | 4,612,000 |
| 2022-07-25 | 9.830 | 10.680 | 9.830 | 10.540 | 210.80 | 6,450,000 |
| 2022-07-22 | 9.210 | 9.850 | 9.200 | 9.840 | 196.80 | 5,450,000 |
| 2022-07-21 | 8.990 | 9.340 | 8.990 | 9.220 | 184.40 | 4,680,000 |
| 2022-07-20 | 8.990 | 9.230 | 8.850 | 9.050 | 181.00 | 4,785,000 |
| 2022-07-19 | 8.010 | 9.190 | 8.010 | 9.090 | 181.80 | 13,970,000 |
| 2022-07-18 | 7.480 | 8.100 | 7.480 | 8.060 | 161.20 | 9,470,000 |
| 2022-07-15 | 7.350 | 7.470 | 7.350 | 7.470 | 149.40 | 3,610,000 |
| 2022-07-14 | 7.320 | 7.500 | 7.280 | 7.390 | 147.80 | 2,920,000 |
| 2022-07-13 | 7.150 | 7.500 | 7.150 | 7.370 | 147.40 | 3,860,000 |
| 2022-07-12 | 6.980 | 7.240 | 6.980 | 7.150 | 143.00 | 3,450,000 |
| 2022-07-11 | 7.100 | 7.170 | 7.000 | 7.030 | 140.60 | 4,510,000 |
| 2022-07-08 | 7.060 | 7.200 | 6.300 | 7.000 | 140.00 | 12,390,000 |
| 2022-07-07 | 7.280 | 7.440 | 6.830 | 7.060 | 141.20 | 8,540,000 |
| 2022-07-06 | 7.060 | 7.300 | 6.900 | 7.180 | 143.60 | 7,125,000 |
| 2022-07-05 | 6.250 | 7.200 | 6.250 | 6.960 | 139.20 | 10,051,000 |
| 2022-07-04 | 4.920 | 6.280 | 4.920 | 6.210 | 124.20 | 12,300,340 |
| 2022-06-30 | 4.780 | 4.890 | 4.780 | 4.880 | 97.600 | 2,585,000 |
| 2022-06-29 | 4.750 | 4.820 | 4.630 | 4.780 | 95.600 | 3,188,000 |
| 2022-06-28 | 4.550 | 5.000 | 4.550 | 4.780 | 95.600 | 6,100,000 |
| 2022-06-27 | 5.440 | 5.600 | 4.300 | 4.670 | 93.400 | 21,489,000 |
| 2022-06-24 | 5.350 | 5.700 | 4.920 | 5.440 | 108.80 | 16,750,000 |
| 2022-06-23 | 4.830 | 5.300 | 4.830 | 5.280 | 105.60 | 18,640,000 |
| 2022-06-22 | 4.130 | 4.710 | 4.100 | 4.670 | 93.400 | 12,718,000 |
| 2022-06-21 | 3.610 | 4.190 | 3.610 | 4.100 | 82.000 | 17,480,000 |
| 2022-06-20 | 3.650 | 3.720 | 3.380 | 3.670 | 73.400 | 18,170,000 |
| 2022-06-17 | 3.250 | 3.660 | 3.180 | 3.600 | 72.000 | 20,850,000 |
| 2022-06-16 | 2.920 | 3.190 | 2.840 | 3.180 | 63.600 | 9,500,000 |
| 2022-06-15 | 2.980 | 2.980 | 2.850 | 2.900 | 58.000 | 4,780,000 |
| 2022-06-14 | 2.870 | 2.930 | 2.820 | 2.840 | 56.800 | 7,150,000 |
| 2022-06-13 | 2.560 | 2.850 | 2.560 | 2.840 | 56.800 | 8,190,000 |
| 2022-06-10 | 2.480 | 2.570 | 2.420 | 2.560 | 51.200 | 9,768,446 |
| 2022-06-09 | 2.460 | 2.470 | 2.420 | 2.460 | 49.200 | 5,600,000 |
| 2022-06-08 | 2.450 | 2.470 | 2.440 | 2.450 | 49.000 | 4,750,000 |
| 2022-06-07 | 2.410 | 2.460 | 2.390 | 2.450 | 49.000 | 6,530,000 |
| 2022-06-06 | 2.490 | 2.490 | 2.400 | 2.420 | 48.400 | 5,190,000 |
| 2022-06-02 | 2.400 | 2.470 | 2.230 | 2.460 | 49.200 | 7,180,000 |
| 2022-06-01 | 2.460 | 2.480 | 2.340 | 2.360 | 47.200 | 4,400,000 |
| 2022-05-31 | 2.420 | 2.460 | 2.360 | 2.420 | 48.400 | 6,430,000 |
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.