In Technical Productions Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.330	1.330	1.330	1.330	26.600	0
2022-02-25	1.090	1.390	1.090	1.330	26.600	17,120,000
2022-02-24	1.020	1.100	1.020	1.030	20.600	5,610,000
2022-02-23	1.000	1.060	0.970	1.020	20.400	2,110,000
2022-02-22	0.890	1.010	0.880	1.000	20.000	2,170,000
2022-02-21	0.920	0.920	0.850	0.890	17.800	510,000
2022-02-18	0.900	0.940	0.900	0.920	18.400	1,480,000
2022-02-17	0.900	0.920	0.900	0.900	18.000	690,000
2022-02-16	0.860	0.920	0.860	0.920	18.400	350,000
2022-02-15	0.900	0.920	0.810	0.920	18.400	940,000
2022-02-14	0.960	0.960	0.870	0.900	18.000	1,230,000
2022-02-11	0.700	0.950	0.700	0.850	17.000	3,090,000
2022-02-10	0.810	0.810	0.450	0.720	14.400	5,530,000
2022-02-09	1.000	1.030	0.740	0.810	16.200	2,120,000
2022-02-08	1.070	1.080	0.980	1.010	20.200	4,120,000
2022-02-07	1.080	1.090	1.050	1.070	21.400	850,000
2022-02-04	1.070	1.090	1.000	1.080	21.600	2,180,000
2022-01-31	1.070	1.090	1.070	1.070	21.400	330,000
2022-01-28	1.060	1.100	1.060	1.090	21.800	2,490,000
2022-01-27	1.070	1.070	0.920	1.030	20.600	2,860,000
2022-01-26	1.030	1.110	0.970	1.070	21.400	3,750,000
2022-01-25	0.950	1.000	0.940	1.000	20.000	5,180,000
2022-01-24	0.960	1.040	0.860	0.940	18.800	6,950,000
2022-01-21	0.880	1.010	0.880	0.950	19.000	5,800,000
2022-01-20	0.710	0.850	0.690	0.850	17.000	7,820,000
2022-01-19	0.600	0.740	0.600	0.680	13.600	10,370,000
2022-01-18	0.520	0.620	0.510	0.600	12.000	5,470,000
2022-01-17	0.640	0.690	0.510	0.550	11.000	12,450,000
2022-01-14	0.485	0.630	0.485	0.600	12.000	15,040,000
2022-01-13	0.435	0.495	0.430	0.480	9.600	4,910,000
2022-01-12	0.450	0.455	0.410	0.430	8.600	1,270,000
2022-01-11	0.345	0.440	0.340	0.410	8.200	1,270,000
2022-01-10	0.350	0.500	0.315	0.370	7.400	1,300,000
2022-01-07	0.365	0.380	0.310	0.335	6.700	3,150,000
2022-01-06	0.330	0.375	0.325	0.365	7.300	1,470,000
2022-01-05	0.355	0.365	0.350	0.355	7.100	1,050,000
2022-01-04	0.340	0.375	0.330	0.355	7.100	3,640,000
2022-01-03	0.320	0.320	0.320	0.320	6.400	830,000
2021-12-31	0.340	0.340	0.320	0.320	6.400	330,000
2021-12-30	0.320	0.330	0.310	0.310	6.200	1,120,000
2021-12-29	0.315	0.315	0.275	0.315	6.300	1,520,000
2021-12-28	0.275	0.330	0.275	0.310	6.200	3,630,005
2021-12-24	0.241	0.241	0.241	0.241	4.820	20,000
2021-12-23	0.250	0.260	0.233	0.245	4.900	870,000
2021-12-22	0.260	0.260	0.260	0.260	5.200	300,000
2021-12-21	0.280	0.300	0.242	0.250	5.000	1,230,000
2021-12-20	0.270	0.270	0.242	0.260	5.200	530,000
2021-12-17	0.265	0.275	0.248	0.248	4.960	810,000
2021-12-16	0.260	0.265	0.260	0.265	5.300	1,290,000
2021-12-15	0.260	0.260	0.260	0.260	5.200	160,000
2021-12-14	0.250	0.250	0.250	0.250	5.000	20,000
2021-12-13	0.250	0.250	0.250	0.250	5.000	500,000
2021-12-10	0.250	0.250	0.250	0.250	5.000	370,000
2021-12-09	0.240	0.250	0.240	0.250	5.000	30,000
2021-12-08	0.240	0.240	0.240	0.240	4.800	0
2021-12-07	0.240	0.240	0.240	0.240	4.800	0
2021-12-06	0.255	0.255	0.240	0.240	4.800	50,000
2021-12-03	0.260	0.260	0.250	0.250	5.000	2,510,000
2021-12-02	0.255	0.255	0.255	0.255	5.100	0
2021-12-01	0.255	0.255	0.255	0.255	5.100	0

← NewerPage 20 of 21 · 1,232 trading daysOlder →

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.