HKSE - Delayed Quote
HKD
Truly International Holdings Limited (0732.HK)
0.810
0.000
(0.00%)
As of 11:20:13 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.820
0.820
0.810
0.810
0.810
92,000
Oct 30, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
0.820
0.840
0.810
0.810
0.810
2,062,000
Oct 29, 2026
0.850
0.850
0.840
0.850
0.820
822,000
Oct 28, 2026
0.840
0.860
0.840
0.840
0.810
1,530,000
Oct 27, 2026
0.860
0.860
0.840
0.840
0.810
2,412,000
Oct 26, 2026
0.840
0.850
0.835
0.835
0.806
2,130,000
Oct 23, 2026
0.825
0.835
0.825
0.835
0.806
536,000
Oct 22, 2026
0.860
0.860
0.835
0.835
0.806
2,504,000
Oct 21, 2026
0.855
0.855
0.825
0.850
0.820
1,486,000
Oct 20, 2026
0.850
0.860
0.825
0.835
0.806
888,000
Oct 16, 2026
0.850
0.860
0.850
0.860
0.830
834,000
Oct 15, 2026
0.845
0.850
0.835
0.845
0.815
628,000
Oct 14, 2026
0.850
0.870
0.845
0.845
0.815
1,892,000
Oct 13, 2026
0.830
0.850
0.830
0.850
0.820
1,214,000
Oct 12, 2026
0.825
0.850
0.820
0.845
0.815
1,398,000
Oct 9, 2026
0.815
0.840
0.815
0.830
0.801
924,000
Oct 8, 2026
0.830
0.835
0.815
0.830
0.801
412,000
Oct 7, 2026
0.830
0.840
0.830
0.830
0.801
814,000
Oct 6, 2026
0.830
0.840
0.820
0.825
0.796
960,000
Oct 5, 2026
0.810
0.830
0.805
0.810
0.781
922,000
Oct 2, 2026
0.810
0.810
0.795
0.810
0.781
314,000
Sep 30, 2026
0.810
0.810
0.800
0.810
0.781
518,000
Sep 29, 2026
0.810
0.810
0.790
0.795
0.767
230,000
Sep 28, 2026
0.815
0.815
0.795
0.795
0.767
608,000
Sep 25, 2026
0.800
0.805
0.790
0.795
0.767
1,336,000
Sep 24, 2026
0.790
0.800
0.785
0.800
0.772
650,000
Sep 23, 2026
0.790
0.790
0.790
0.790
0.762
154,000
Sep 22, 2026
0.795
0.805
0.795
0.800
0.772
906,000
Sep 21, 2026
0.780
0.805
0.780
0.790
0.762
2,408,000
Sep 18, 2026
0.810
0.810
0.780
0.780
0.752
3,472,000
Sep 17, 2026
0.815
0.815
0.800
0.805
0.777
754,000
Sep 16, 2026
0.825
0.825
0.805
0.805
0.777
1,744,000
Sep 15, 2026
0.820
0.825
0.805
0.825
0.796
3,042,000
Sep 14, 2026
0.825
0.830
0.820
0.825
0.796
1,210,000
Sep 11, 2026
0.835
0.835
0.815
0.825
0.796
1,584,000
Sep 10, 2026
0.835
0.830
0.825
0.825
0.796
1,138,000
Sep 9, 2026
0.825
0.835
0.825
0.825
0.796
1,332,000
Sep 8, 2026
0.820
0.835
0.815
0.835
0.806
508,000
Sep 7, 2026
0.830
0.835
0.825
0.830
0.801
1,106,000
Sep 4, 2026
0.850
0.850
0.815
0.820
0.791
1,698,000
Sep 3, 2026
0.835
0.845
0.835
0.845
0.815
646,000
Sep 2, 2026
0.840
0.840
0.830
0.830
0.801
322,000
Sep 1, 2026
0.840
0.840
0.825
0.835
0.806
1,750,000
Aug 31, 2026
0.840
0.850
0.825
0.840
0.810
2,114,000
Aug 28, 2026
0.780
0.835
0.780
0.830
0.801
1,100,000
Aug 27, 2026
0.840
0.840
0.760
0.820
0.791
6,866,000
Aug 26, 2026
0.815
0.840
0.815
0.830
0.801
1,252,000
Aug 25, 2026
0.820
0.820
0.805
0.815
0.786
1,224,000
Aug 24, 2026
0.810
0.820
0.810
0.820
0.791
1,048,000
Aug 21, 2026
0.820
0.825
0.810
0.820
0.791
570,000
Aug 20, 2026
0.820
0.830
0.810
0.820
0.791
2,270,000
Aug 19, 2026
0.825
0.825
0.815
0.815
0.786
1,016,000
Aug 18, 2026
0.825
0.830
0.820
0.830
0.801
320,000
Aug 17, 2026
0.820
0.830
0.820
0.830
0.801
756,000
Aug 14, 2026
0.830
0.835
0.820
0.830
0.801
1,160,000
Aug 13, 2026
0.820
0.835
0.820
0.825
0.796
2,222,000
Aug 12, 2026
0.820
0.825
0.815
0.820
0.791
1,830,000
Aug 11, 2026
0.830
0.835
0.820
0.820
0.791
754,000
Aug 10, 2026
0.815
0.835
0.815
0.835
0.806
890,000
Aug 7, 2026
0.845
0.845
0.810
0.815
0.786
5,358,000
Aug 6, 2026
0.850
0.860
0.835
0.845
0.815
2,352,220
Aug 5, 2026
0.855
0.860
0.845
0.855
0.825
5,512,220
Aug 4, 2026
0.860
0.875
0.840
0.845
0.815
3,934,000
Aug 3, 2026
0.850
0.860
0.850
0.850
0.820
1,704,000
Jul 31, 2026
0.860
0.860
0.850
0.850
0.820
712,000
Jul 30, 2026
0.870
0.870
0.850
0.860
0.830
1,598,000
Jul 29, 2026
0.860
0.860
0.850
0.860
0.830
1,210,000
Jul 28, 2026
0.860
0.870
0.850
0.860
0.830
978,000
Jul 27, 2026
0.880
0.880
0.860
0.860
0.830
2,720,000
Jul 24, 2026
0.880
0.880
0.870
0.870
0.839
2,296,000
Jul 23, 2026
0.890
0.910
0.880
0.890
0.859
3,044,000
Jul 22, 2026
0.890
0.900
0.890
0.890
0.859
1,344,000
Jul 21, 2026
0.880
0.900
0.880
0.880
0.849
3,340,000
Jul 20, 2026
0.910
0.910
0.880
0.880
0.849
2,024,000
Jul 17, 2026
0.910
0.910
0.890
0.890
0.859
1,680,000
Jul 16, 2026
0.900
0.910
0.890
0.900
0.868
1,202,000
Jul 15, 2026
0.900
0.900
0.880
0.890
0.859
316,000
Jul 14, 2026
0.900
0.900
0.880
0.880
0.849
340,000
Jul 13, 2026
0.900
0.900
0.880
0.890
0.859
1,602,000
Jul 10, 2026
0.900
0.900
0.890
0.890
0.859
2,142,000
Jul 9, 2026
0.900
0.910
0.880
0.900
0.868
3,212,000
Jul 8, 2026
0.900
0.910
0.890
0.890
0.859
906,000
Jul 7, 2026
0.900
0.910
0.890
0.890
0.859
1,394,000
Jul 6, 2026
0.920
0.920
0.900
0.900
0.868
970,000
Jul 3, 2026
0.930
0.930
0.900
0.900
0.868
1,560,000
Jul 2, 2026
0.950
0.950
0.910
0.920
0.888
740,000
Jun 30, 2026
0.940
0.950
0.900
0.910
0.878
2,712,000
Jun 29, 2026
0.890
1.000
0.860
0.950
0.916
4,942,000
Jun 26, 2026
0.890
0.890
0.850
0.880
0.849
2,800,000
Jun 25, 2026
0.900
0.900
0.850
0.860
0.830
5,044,000
Jun 24, 2026
0.910
0.910
0.880
0.890
0.859
1,262,000
Jun 23, 2026
0.920
0.930
0.890
0.900
0.868
3,220,000
Jun 22, 2026
0.920
0.920
0.900
0.920
0.888
1,406,000
Jun 18, 2026
0.950
0.950
0.900
0.900
0.868
6,318,000
Jun 17, 2026
0.930
0.960
0.930
0.940
0.907
1,492,000
Jun 16, 2026
0.950
0.960
0.930
0.940
0.907
1,820,000
Jun 15, 2026
0.960
0.970
0.940
0.940
0.907
2,050,000
Jun 12, 2026
0.980
0.980
0.950
0.960
0.926
5,808,000
Jun 11, 2026
0.970
0.980
0.960
0.960
0.926
1,578,000
Jun 10, 2026
0.990
1.000
0.960
0.970
0.936
3,632,000
Jun 9, 2026
1.000
1.000
0.990
1.000
0.965
474,000
Jun 8, 2026
0.980
1.000
0.970
0.980
0.945
2,148,000
Jun 5, 2026
0.990
1.000
0.990
1.000
0.965
554,362
Jun 4, 2026
1.000
1.000
0.990
1.000
0.965
810,000
Jun 3, 2026
1.000
1.010
0.990
1.000
0.965
7,026,000
Jun 2, 2026
1.000
1.000
0.990
0.990
0.955
1,520,000
Jun 1, 2026
0.980
1.000
0.980
0.980
0.945
4,026,000
May 29, 2026
0.960
0.980
0.960
0.980
0.945
1,406,000
May 28, 2026
0.980
0.980
0.950
0.970
0.936
2,617,000
May 27, 2026
0.980
0.990
0.970
0.980
0.945
1,998,000
May 26, 2026
0.990
1.000
0.980
0.990
0.955
748,000
May 22, 2026
0.990
1.000
0.970
1.000
0.965
1,414,172
May 21, 2026
0.990
0.990
0.980
0.990
0.955
952,000
May 20, 2026
0.990
0.990
0.980
0.990
0.955
1,874,000
May 19, 2026
1.020
1.020
0.990
1.000
0.965
3,168,000
May 18, 2026
1.010
1.030
1.000
1.020
0.984
4,462,000
May 15, 2026
1.020
1.030
1.010
1.020
0.984
2,212,000
May 14, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
1.050
1.060
1.010
1.020
0.984
4,408,000
May 13, 2026
1.060
1.100
1.050
1.100
1.013
6,356,000
May 12, 2026
1.050
1.070
1.050
1.060
0.976
1,440,000
May 11, 2026
1.030
1.060
1.030
1.060
0.976
2,812,000
May 8, 2026
1.030
1.040
1.020
1.030
0.948
2,712,000
May 7, 2026
1.010
1.030
1.010
1.020
0.939
1,340,000
May 6, 2026
1.010
1.030
1.000
1.000
0.921
2,124,000
May 5, 2026
1.020
1.020
1.000
1.020
0.939
1,048,000
May 4, 2026
1.010
1.030
1.010
1.010
0.930
1,840,000
Apr 30, 2026
1.010
1.010
1.000
1.000
0.921
602,000
Apr 29, 2026
1.000
1.010
1.000
1.010
0.930
372,000
Apr 28, 2026
1.010
1.020
1.000
1.010
0.930
712,000
Apr 27, 2026
1.010
1.010
1.000
1.010
0.930
644,000
Apr 24, 2026
1.020
1.020
1.010
1.020
0.939
1,561,789
Apr 23, 2026
1.020
1.040
1.020
1.020
0.939
1,506,000
Apr 22, 2026
1.020
1.040
1.010
1.040
0.958
2,308,000
Apr 21, 2026
1.020
1.030
1.010
1.020
0.939
1,814,000
Apr 20, 2026
1.040
1.040
1.020
1.030
0.948
986,000
Apr 17, 2026
1.010
1.040
1.010
1.040
0.958
2,038,000
Apr 16, 2026
1.000
1.020
1.000
1.000
0.921
4,314,000
Apr 15, 2026
1.000
1.000
0.990
0.990
0.912
2,138,000
Apr 14, 2026
1.000
1.010
0.990
1.000
0.921
3,166,000
Apr 13, 2026
0.980
1.000
0.980
1.000
0.921
666,000
Apr 10, 2026
0.980
1.010
0.980
0.990
0.912
2,184,000
Apr 9, 2026
0.990
0.990
0.980
0.990
0.912
554,000
Apr 8, 2026
0.980
1.000
0.980
1.000
0.921
2,045,000
Apr 2, 2026
0.970
0.970
0.960
0.970
0.893
1,728,000
Apr 1, 2026
0.950
0.980
0.950
0.960
0.884
1,958,000
Mar 31, 2026
0.940
0.970
0.940
0.950
0.875
2,102,000
Mar 30, 2026
0.910
0.950
0.910
0.930
0.856
1,906,000
Mar 27, 2026
0.940
0.970
0.920
0.930
0.856
3,570,000
Mar 26, 2026
0.940
0.940
0.900
0.910
0.838
1,112,000
Mar 25, 2026
0.950
0.950
0.910
0.910
0.838
268,000
Mar 24, 2026
0.920
0.920
0.910
0.910
0.838
840,000
Mar 23, 2026
0.910
0.920
0.900
0.900
0.829
1,614,000
Mar 20, 2026
0.940
0.940
0.920
0.940
0.866
941,000
Mar 19, 2026
0.930
0.950
0.930
0.930
0.856
776,000
Mar 18, 2026
0.950
0.960
0.940
0.940
0.866
769,962
Mar 17, 2026
0.930
0.950
0.930
0.940
0.866
1,082,000
Mar 16, 2026
0.930
0.940
0.920
0.920
0.847
738,000
Mar 13, 2026
0.940
0.950
0.930
0.930
0.856
1,450,000
Mar 12, 2026
0.950
0.950
0.930
0.940
0.866
413,750
Mar 11, 2026
0.920
0.960
0.920
0.950
0.875
1,672,000
Mar 10, 2026
0.910
0.920
0.900
0.910
0.838
2,052,000
Mar 9, 2026
0.920
0.920
0.900
0.910
0.838
1,776,000
Mar 6, 2026
0.930
0.940
0.920
0.930
0.856
2,511,481
Mar 5, 2026
0.960
0.960
0.940
0.940
0.866
1,996,000
Mar 4, 2026
0.960
0.960
0.930
0.940
0.866
2,648,000
Mar 3, 2026
0.980
0.990
0.960
0.970
0.893
1,496,000
Mar 2, 2026
0.990
0.990
0.970
0.980
0.902
2,068,000
Feb 27, 2026
1.010
1.010
0.970
0.990
0.912
4,198,000
Feb 26, 2026
1.020
1.020
1.000
1.000
0.921
3,317,400
Feb 25, 2026
1.010
1.020
1.010
1.020
0.939
1,884,000
Feb 24, 2026
1.020
1.030
1.010
1.010
0.930
2,570,000
Feb 23, 2026
1.030
1.030
1.020
1.020
0.939
1,776,000
Feb 20, 2026
1.030
1.030
1.020
1.030
0.948
416,000
Feb 16, 2026
1.020
1.020
1.020
1.020
0.939
-
Feb 13, 2026
1.020
1.040
1.020
1.030
0.948
2,868,000
Feb 12, 2026
1.040
1.040
1.020
1.020
0.939
2,596,000
Feb 11, 2026
1.030
1.040
1.020
1.040
0.958
3,464,000
Feb 10, 2026
1.030
1.040
1.020
1.020
0.939
2,236,000
Feb 9, 2026
1.030
1.040
1.020
1.030
0.948
2,024,000
Feb 6, 2026
1.030
1.040
1.020
1.020
0.939
2,735,694
Feb 5, 2026
1.040
1.040
1.020
1.030
0.948
1,076,000
Feb 4, 2026
1.040
1.050
1.030
1.040
0.958
1,886,000
Feb 3, 2026
1.040
1.050
1.030
1.030
0.948
1,684,913
Feb 2, 2026
1.040
1.040
1.030
1.030
0.948
2,216,000
Jan 30, 2026
1.050
1.050
1.030
1.030
0.948
644,000
Jan 29, 2026
1.040
1.050
1.040
1.050
0.967
804,000
Jan 28, 2026
1.040
1.050
1.040
1.050
0.967
1,335,000
Jan 27, 2026
1.040
1.040
1.030
1.040
0.958
1,434,000
Jan 26, 2026
1.050
1.050
1.030
1.040
0.958
3,424,000
Jan 23, 2026
1.070
1.070
1.040
1.050
0.967
3,992,000
Jan 22, 2026
1.070
1.080
1.060
1.070
0.985
1,636,000
Jan 21, 2026
1.070
1.080
1.060
1.070
0.985
2,508,000
Jan 20, 2026
1.080
1.080
1.060
1.070
0.985
2,839,000
Jan 19, 2026
1.090
1.100
1.080
1.080
0.995
322,000
Jan 16, 2026
1.080
1.100
1.080
1.090
1.004
1,134,000
Jan 15, 2026
1.100
1.100
1.080
1.080
0.995
586,000
Jan 14, 2026
1.090
1.110
1.080
1.100
1.013
3,422,000
Jan 13, 2026
1.100
1.110
1.090
1.090
1.004
2,302,000
Jan 12, 2026
1.100
1.110
1.100
1.110
1.022
2,024,000
Jan 9, 2026
1.090
1.100
1.080
1.100
1.013
1,642,000
Jan 8, 2026
1.110
1.110
1.090
1.100
1.013
2,550,000
Jan 7, 2026
1.120
1.120
1.090
1.110
1.022
1,418,000
Jan 6, 2026
1.080
1.120
1.070
1.120
1.031
3,452,000
Jan 5, 2026
1.080
1.080
1.070
1.080
0.995
1,702,879
Jan 2, 2026
1.070
1.080
1.070
1.080
0.995
642,000
Dec 31, 2025
1.070
1.070
1.070
1.070
0.985
-
Dec 30, 2025
1.070
1.080
1.070
1.080
0.995
902,000
Dec 29, 2025
1.080
1.090
1.070
1.070
0.985
1,944,000
Dec 24, 2025
1.080
1.080
1.080
1.080
0.995
-
Dec 23, 2025
1.080
1.090
1.070
1.090
1.004
872,000
Dec 22, 2025
1.070
1.090
1.070
1.090
1.004
854,000
Dec 19, 2025
1.070
1.090
1.070
1.080
0.995
1,856,000
Dec 18, 2025
1.070
1.090
1.070
1.070
0.985
2,082,000
Dec 17, 2025
1.080
1.090
1.070
1.080
0.995
5,702,000
Dec 16, 2025
1.080
1.090
1.070
1.070
0.985
1,734,000
Dec 15, 2025
1.060
1.090
1.060
1.080
0.995
2,316,000
Dec 12, 2025
1.060
1.080
1.060
1.060
0.976
2,911,300
Dec 11, 2025
1.060
1.060
1.050
1.050
0.967
2,080,000
Dec 10, 2025
1.060
1.060
1.060
1.060
0.976
1,180,000
Dec 9, 2025
1.070
1.080
1.060
1.060
0.976
2,894,000
Dec 8, 2025
1.070
1.080
1.060
1.060
0.976
2,232,000
Dec 5, 2025
1.060
1.070
1.060
1.060
0.976
1,266,323
Dec 4, 2025
1.060
1.070
1.060
1.070
0.985
750,000
Dec 3, 2025
1.060
1.070
1.060
1.060
0.976
1,310,896
Dec 2, 2025
1.040
1.060
1.040
1.060
0.976
2,132,000
Dec 1, 2025
1.060
1.070
1.040
1.040
0.958
3,176,000
Nov 28, 2025
1.050
1.070
1.050
1.070
0.985
406,000
Nov 27, 2025
1.060
1.070
1.050
1.050
0.967
2,814,000
Nov 26, 2025
1.070
1.080
1.060
1.080
0.995
763,000
Nov 25, 2025
1.060
1.090
1.060
1.070
0.985
1,774,000
Nov 24, 2025
1.060
1.060
1.050
1.060
0.976
2,376,000
Nov 21, 2025
1.070
1.070
1.050
1.060
0.976
1,844,846
Nov 20, 2025
1.060
1.080
1.060
1.080
0.995
1,876,000
Nov 19, 2025
1.050
1.070
1.040
1.050
0.967
2,528,000
Nov 18, 2025
1.070
1.070
1.050
1.050
0.967
1,952,000
Nov 17, 2025
1.060
1.070
1.050
1.060
0.976
2,456,000
Nov 14, 2025
1.070
1.070
1.050
1.060
0.976
2,738,000
Nov 13, 2025
1.060
1.080
1.050
1.080
0.995
2,376,000
Nov 12, 2025
1.050
1.070
1.050
1.070
0.985
4,672,000
Nov 11, 2025
1.060
1.080
1.050
1.050
0.967
3,514,000
Nov 10, 2025
1.050
1.070
1.030
1.070
0.985
5,692,000
Nov 7, 2025
1.090
1.090
1.050
1.050
0.967
7,306,000
Nov 6, 2025
1.090
1.120
1.090
1.090
1.004
2,550,000
Nov 5, 2025
1.110
1.110
1.090
1.090
1.004
3,992,000
Nov 4, 2025
1.140
1.140
1.090
1.100
1.013
8,970,833
Nov 3, 2025
1.140
1.160
1.140
1.140
1.050
1,254,000
