Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.900	0.900	0.900	0.900	0.672	0
2022-05-30	0.920	0.920	0.920	0.920	0.687	0
2022-05-27	0.920	0.920	0.920	0.920	0.687	1,000
2022-05-26	0.940	0.940	0.940	0.940	0.702	0
2022-05-25	0.950	0.950	0.950	0.950	0.709	0
2022-05-24	0.950	0.950	0.950	0.950	0.709	0
2022-05-23	0.950	0.950	0.950	0.950	0.709	0
2022-05-20	0.950	0.950	0.950	0.950	0.709	0
2022-05-19	0.950	0.950	0.950	0.950	0.709	23,000
2022-05-18	0.950	0.950	0.950	0.950	0.709	0
2022-05-17	0.950	0.950	0.950	0.950	0.709	0
2022-05-16	0.960	0.960	0.950	0.950	0.709	30,000
2022-05-13	0.970	0.970	0.970	0.970	0.724	0
2022-05-12	0.970	0.970	0.970	0.970	0.724	0
2022-05-11	0.970	0.970	0.970	0.970	0.724	0
2022-05-10	0.970	0.970	0.970	0.970	0.724	0
2022-05-06	0.970	0.970	0.970	0.970	0.724	0
2022-05-05	0.970	0.970	0.970	0.970	0.724	0
2022-05-04	0.970	0.970	0.970	0.970	0.724	0
2022-05-03	0.970	0.970	0.970	0.970	0.724	0
2022-04-29	0.970	0.970	0.970	0.970	0.724	0
2022-04-28	0.970	0.970	0.970	0.970	0.724	0
2022-04-27	0.970	0.970	0.970	0.970	0.724	0
2022-04-26	0.970	0.970	0.970	0.970	0.724	0
2022-04-25	0.970	0.970	0.970	0.970	0.724	0
2022-04-22	0.970	0.970	0.970	0.970	0.724	0
2022-04-21	0.970	0.970	0.970	0.970	0.724	0
2022-04-20	0.970	0.970	0.970	0.970	0.724	0
2022-04-19	0.970	0.970	0.950	0.970	0.724	49,000
2022-04-14	1.000	1.000	1.000	1.000	0.747	0
2022-04-13	1.000	1.000	1.000	1.000	0.747	0
2022-04-12	1.000	1.000	1.000	1.000	0.747	0
2022-04-11	1.000	1.000	1.000	1.000	0.747	0
2022-04-08	1.000	1.000	1.000	1.000	0.747	0
2022-04-07	1.000	1.000	1.000	1.000	0.747	0
2022-04-06	1.000	1.000	1.000	1.000	0.747	0
2022-04-04	1.000	1.000	1.000	1.000	0.747	126,000
2022-04-01	1.000	1.000	1.000	1.000	0.747	289,000
2022-03-31	0.990	0.990	0.990	0.990	0.739	2,000
2022-03-30	1.000	1.000	1.000	1.000	0.747	0
2022-03-29	0.990	1.000	0.990	1.000	0.747	34,000
2022-03-28	1.000	1.000	1.000	1.000	0.747	372,000
2022-03-25	0.870	0.870	0.870	0.870	0.650	0
2022-03-24	0.870	0.870	0.870	0.870	0.650	0
2022-03-23	0.870	0.870	0.870	0.870	0.650	0
2022-03-22	0.870	0.870	0.870	0.870	0.650	0
2022-03-21	0.870	0.870	0.870	0.870	0.650	0
2022-03-18	0.870	0.870	0.870	0.870	0.650	12,000
2022-03-17	0.860	0.860	0.860	0.860	0.642	0
2022-03-16	0.860	0.860	0.860	0.860	0.642	0
2022-03-15	0.860	0.860	0.860	0.860	0.642	132,000
2022-03-14	0.860	0.860	0.860	0.860	0.642	0
2022-03-11	0.860	0.860	0.860	0.860	0.642	0
2022-03-10	0.860	0.860	0.860	0.860	0.642	0
2022-03-09	0.860	0.860	0.860	0.860	0.642	0
2022-03-08	0.860	0.860	0.860	0.860	0.642	0
2022-03-07	0.860	0.860	0.860	0.860	0.642	0
2022-03-04	0.860	0.860	0.860	0.860	0.642	0
2022-03-03	0.860	0.860	0.860	0.860	0.642	0
2022-03-02	0.860	0.860	0.860	0.860	0.642	0

← NewerPage 19 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.