Tristate Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 3,000 |
| 2026-07-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 36,000 |
| 2026-07-27 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 8,000 |
| 2026-07-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 47,000 |
| 2026-07-23 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 25,000 |
| 2026-07-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 51,000 |
| 2026-07-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8,000 |
| 2026-07-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,250 |
| 2026-07-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,125 |
| 2026-07-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 17,000 |
| 2026-07-09 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 15,100 |
| 2026-07-08 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 13,000 |
| 2026-07-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-07-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2026-07-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2026-06-29 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 9,000 |
| 2026-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11,000 |
| 2026-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 1.820 | 0 |
| 2026-06-24 | 1.990 | 2.000 | 1.900 | 2.000 | 1.820 | 21,000 |
| 2026-06-23 | 1.880 | 1.950 | 1.880 | 1.950 | 1.775 | 8,000 |
| 2026-06-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.593 | 0 |
| 2026-06-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.593 | 0 |
| 2026-06-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.538 | 0 |
| 2026-06-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.538 | 1,000 |
| 2026-06-15 | 1.720 | 1.750 | 1.720 | 1.750 | 1.593 | 1,875 |
| 2026-06-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 0 |
| 2026-06-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.775 | 9,000 |
| 2026-05-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 0 |
| 2026-05-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 12,000 |
| 2026-05-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-12 | 1.850 | 1.850 | 1.800 | 1.800 | 1.638 | 30,250 |
| 2026-05-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 1,000 |
| 2026-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
| 2026-05-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.684 | 0 |
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.