Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.000	1.000	1.000	1.000	0.747	0
2023-02-20	1.000	1.000	1.000	1.000	0.747	0
2023-02-17	1.000	1.000	1.000	1.000	0.747	0
2023-02-16	1.000	1.000	1.000	1.000	0.747	51,000
2023-02-15	1.000	1.000	1.000	1.000	0.747	0
2023-02-14	1.030	1.030	1.000	1.000	0.747	2,000
2023-02-13	0.900	0.900	0.900	0.900	0.672	0
2023-02-10	0.900	0.900	0.900	0.900	0.672	0
2023-02-09	0.900	0.900	0.900	0.900	0.672	0
2023-02-08	0.900	0.900	0.900	0.900	0.672	0
2023-02-07	0.900	0.900	0.900	0.900	0.672	0
2023-02-06	0.900	0.900	0.900	0.900	0.672	0
2023-02-03	0.840	0.900	0.840	0.900	0.672	18,000
2023-02-02	1.030	1.030	1.030	1.030	0.769	0
2023-02-01	1.030	1.030	1.030	1.030	0.769	0
2023-01-31	1.030	1.030	1.030	1.030	0.769	0
2023-01-30	1.030	1.030	1.030	1.030	0.769	0
2023-01-27	1.000	1.030	1.000	1.030	0.769	81,000
2023-01-26	1.000	1.000	1.000	1.000	0.747	27,000
2023-01-20	1.000	1.000	1.000	1.000	0.747	0
2023-01-19	1.000	1.000	1.000	1.000	0.747	80,000
2023-01-18	1.000	1.000	1.000	1.000	0.747	123,000
2023-01-17	1.010	1.010	1.010	1.010	0.754	0
2023-01-16	1.000	1.010	1.000	1.010	0.754	363,000
2023-01-13	1.000	1.000	1.000	1.000	0.747	300,000
2023-01-12	1.000	1.000	1.000	1.000	0.747	0
2023-01-11	1.000	1.000	1.000	1.000	0.747	0
2023-01-10	1.000	1.000	1.000	1.000	0.747	0
2023-01-09	1.000	1.000	1.000	1.000	0.747	0
2023-01-06	1.000	1.000	1.000	1.000	0.747	186,000
2023-01-05	1.000	1.000	1.000	1.000	0.747	492,000
2023-01-04	0.700	1.050	0.700	0.980	0.732	194,000
2023-01-03	0.590	0.590	0.590	0.590	0.441	0
2022-12-30	0.590	0.590	0.590	0.590	0.441	0
2022-12-29	0.580	0.590	0.580	0.590	0.441	1,250
2022-12-28	0.700	0.700	0.700	0.700	0.523	0
2022-12-23	0.700	0.700	0.700	0.700	0.523	0
2022-12-22	0.700	0.700	0.700	0.700	0.523	0
2022-12-21	0.700	0.700	0.700	0.700	0.523	0
2022-12-20	0.700	0.700	0.700	0.700	0.523	0
2022-12-19	0.700	0.700	0.700	0.700	0.523	0
2022-12-16	0.700	0.700	0.700	0.700	0.523	0
2022-12-15	0.700	0.700	0.700	0.700	0.523	0
2022-12-14	0.700	0.700	0.700	0.700	0.523	0
2022-12-13	0.700	0.700	0.700	0.700	0.523	0
2022-12-12	0.700	0.700	0.700	0.700	0.523	0
2022-12-09	0.670	0.670	0.670	0.670	0.500	0
2022-12-08	0.670	0.670	0.670	0.670	0.500	0
2022-12-07	0.670	0.670	0.670	0.670	0.500	0
2022-12-06	0.670	0.670	0.670	0.670	0.500	0
2022-12-05	0.670	0.670	0.670	0.670	0.500	25,000
2022-12-02	0.770	0.770	0.770	0.770	0.575	3,247
2022-12-01	0.880	0.880	0.880	0.880	0.657	0
2022-11-30	0.880	0.880	0.880	0.880	0.657	0
2022-11-29	0.880	0.880	0.880	0.880	0.657	0
2022-11-28	0.880	0.880	0.880	0.880	0.657	0
2022-11-25	0.880	0.880	0.880	0.880	0.657	0
2022-11-24	0.880	0.880	0.880	0.880	0.657	0
2022-11-23	0.900	0.900	0.900	0.900	0.672	0
2022-11-22	0.900	0.900	0.900	0.900	0.672	0

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1800 HKD
2025-06-27	0.1700 HKD
2024-09-09	0.0600 HKD
2024-06-27	0.1900 HKD
2023-09-08	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.