Want to see HK:6628 full AI Analyst Report?
Transcenta Holding Limited (6628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.67 | 0.76 | 0.67 | 0.74 | 0.74 | +9.70% | 1,624,500 | 2.22 |
| Oct 29, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | +0.00% | 252,000 | 0.35 |
| Oct 28, 2026 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | +6.35% | 1,243,500 | 1.75 |
| Oct 27, 2026 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -8.03% | 314,000 | 0.44 |
| Oct 26, 2026 | 0.59 | 0.69 | 0.58 | 0.69 | 0.69 | +13.22% | 635,000 | 0.90 |
| Oct 23, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | +0.83% | 512,500 | 0.73 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.00% | 781,500 | 1.13 |
| Oct 21, 2026 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | +2.46% | 622,500 | 0.91 |
| Oct 20, 2026 | 0.65 | 0.66 | 0.55 | 0.61 | 0.61 | -6.15% | 2,049,000 | 3.13 |
| Oct 19, 2026 | 0.65 | 0.70 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.67 | 0.70 | 0.64 | 0.65 | 0.65 | -3.70% | 461,000 | 0.71 |
| Oct 15, 2026 | 0.66 | 0.71 | 0.65 | 0.68 | 0.68 | -2.17% | 306,000 | 0.47 |
| Oct 14, 2026 | 0.75 | 0.75 | 0.60 | 0.69 | 0.69 | -9.21% | 1,810,500 | 2.89 |
| Oct 13, 2026 | 0.77 | 0.77 | 0.71 | 0.76 | 0.76 | -1.30% | 494,500 | 0.79 |
| Oct 12, 2026 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -4.94% | 811,500 | 1.30 |
| Oct 09, 2026 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -4.71% | 929,000 | 1.50 |
| Oct 08, 2026 | 0.90 | 0.92 | 0.81 | 0.85 | 0.85 | -5.56% | 2,296,500 | 3.92 |
| Oct 07, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -3.74% | 483,500 | 0.82 |
| Oct 06, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | +0.00% | 523,000 | 0.89 |
| Oct 05, 2026 | 0.93 | 0.94 | 0.85 | 0.94 | 0.94 | +3.89% | 287,500 | 0.49 |
| Oct 02, 2026 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -9.55% | 298,500 | 0.50 |
| Oct 01, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | -1.97% | 307,500 | 0.49 |
| Sep 29, 2026 | 1.02 | 1.03 | 0.93 | 1.02 | 1.02 | +0.00% | 196,500 | 0.31 |
| Sep 28, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | -2.87% | 454,500 | 0.73 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.96 | 1.05 | 1.05 | -0.48% | 231,000 | 0.37 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -4.98% | 870,000 | 1.37 |
| Sep 23, 2026 | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | +2.31% | 889,000 | 1.42 |
| Sep 22, 2026 | 1.10 | 1.19 | 1.06 | 1.08 | 1.08 | -1.82% | 1,110,555 | 1.74 |
| Sep 21, 2026 | 0.98 | 1.27 | 0.98 | 1.10 | 1.10 | +12.82% | 6,272,500 | 10.95 |
| Sep 18, 2026 | 0.83 | 1.10 | 0.83 | 0.98 | 0.98 | +17.47% | 1,880,000 | 3.39 |
| Sep 17, 2026 | 0.87 | 0.88 | 0.82 | 0.83 | 0.83 | -10.27% | 1,864,500 | 3.54 |
| Sep 16, 2026 | 0.82 | 0.93 | 0.78 | 0.93 | 0.93 | +12.12% | 650,000 | 1.26 |
| Sep 15, 2026 | 0.80 | 0.85 | 0.78 | 0.83 | 0.83 | +3.13% | 1,165,500 | 2.34 |
| Sep 14, 2026 | 0.90 | 0.90 | 0.78 | 0.80 | 0.80 | -12.09% | 1,429,500 | 2.97 |
| Sep 11, 2026 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | +7.06% | 340,000 | 0.71 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.78 | 0.85 | 0.85 | -13.27% | 2,033,000 | 4.54 |
| Sep 09, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | +0.00% | 696,500 | 1.59 |
| Sep 08, 2026 | 1.04 | 1.05 | 0.97 | 0.98 | 0.98 | -3.92% | 1,262,000 | 3.00 |
| Sep 07, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.49% | 398,000 | 0.93 |
| Sep 04, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | +1.49% | 452,000 | 1.05 |
| Sep 03, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -5.16% | 1,070,000 | 2.54 |
| Sep 02, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | +4.41% | 159,000 | 0.37 |
| Sep 01, 2026 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -1.92% | 282,000 | 0.65 |
| Aug 31, 2026 | 1.03 | 1.12 | 1.03 | 1.04 | 1.04 | -3.26% | 279,500 | 0.63 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.44% | 206,500 | 0.47 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | +4.17% | 108,500 | 0.23 |
| Aug 26, 2026 | 1.03 | 1.13 | 1.03 | 1.08 | 1.08 | -3.57% | 304,000 | 0.62 |
| Aug 25, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.45% | 148,000 | 0.28 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | +2.29% | 143,500 | 0.26 |