Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.155	0.155	0.136	0.153	1.530	522,000
2022-08-25	0.151	0.160	0.147	0.150	1.500	609,000
2022-08-24	0.152	0.152	0.138	0.147	1.470	1,893,000
2022-08-23	0.152	0.153	0.150	0.152	1.520	63,000
2022-08-22	0.150	0.160	0.145	0.154	1.540	588,000
2022-08-19	0.160	0.160	0.145	0.150	1.500	1,764,000
2022-08-18	0.179	0.180	0.154	0.159	1.590	1,345,500
2022-08-17	0.172	0.172	0.148	0.160	1.600	2,106,000
2022-08-16	0.160	0.160	0.140	0.156	1.560	3,720,000
2022-08-15	0.171	0.178	0.155	0.158	1.580	846,000
2022-08-12	0.175	0.175	0.157	0.171	1.710	2,004,000
2022-08-11	0.189	0.189	0.161	0.168	1.680	1,140,000
2022-08-10	0.166	0.172	0.162	0.170	1.700	870,000
2022-08-09	0.170	0.180	0.159	0.163	1.630	1,437,000
2022-08-08	0.171	0.175	0.155	0.168	1.680	3,600,000
2022-08-05	0.158	0.158	0.138	0.157	1.570	7,125,000
2022-08-04	0.182	0.210	0.143	0.149	1.490	14,004,000
2022-08-03	0.275	0.275	0.114	0.163	1.630	40,646,000
2022-08-02	0.285	0.305	0.270	0.290	2.900	2,124,000
2022-08-01	0.295	0.315	0.280	0.295	2.950	2,943,000
2022-07-29	0.295	0.325	0.275	0.295	2.950	8,976,000
2022-07-28	0.310	0.310	0.290	0.290	2.900	747,000
2022-07-27	0.310	0.310	0.295	0.305	3.050	1,257,000
2022-07-26	0.310	0.320	0.295	0.305	3.050	1,122,000
2022-07-25	0.310	0.315	0.300	0.305	3.050	5,091,000
2022-07-22	0.300	0.315	0.300	0.310	3.100	4,917,010
2022-07-21	0.305	0.340	0.305	0.310	3.100	4,125,000
2022-07-20	0.315	0.335	0.305	0.310	3.100	5,190,000
2022-07-19	0.325	0.345	0.320	0.330	3.300	1,383,000
2022-07-18	0.335	0.335	0.325	0.330	3.300	366,000
2022-07-15	0.325	0.335	0.320	0.335	3.350	2,694,000
2022-07-14	0.330	0.345	0.320	0.330	3.300	5,148,000
2022-07-13	0.325	0.335	0.315	0.320	3.200	2,793,000
2022-07-12	0.315	0.335	0.310	0.315	3.150	2,421,000
2022-07-11	0.315	0.315	0.305	0.315	3.150	2,364,000
2022-07-08	0.315	0.315	0.305	0.315	3.150	1,329,000
2022-07-07	0.310	0.310	0.310	0.310	3.100	6,000
2022-07-06	0.315	0.320	0.305	0.310	3.100	1,487,512
2022-07-05	0.320	0.325	0.305	0.325	3.250	2,541,000
2022-07-04	0.320	0.325	0.305	0.325	3.250	4,482,000
2022-06-30	0.310	0.360	0.300	0.325	3.250	6,210,000
2022-06-29	0.320	0.325	0.305	0.305	3.050	9,126,000
2022-06-28	0.310	0.325	0.305	0.315	3.150	7,182,000
2022-06-27	0.330	0.335	0.310	0.310	3.100	3,780,000
2022-06-24	0.325	0.335	0.310	0.325	3.250	2,277,000
2022-06-23	0.340	0.340	0.320	0.320	3.200	2,145,000
2022-06-22	0.385	0.385	0.335	0.335	3.350	2,251,000
2022-06-21	0.350	0.370	0.335	0.370	3.700	2,043,000
2022-06-20	0.395	0.395	0.340	0.350	3.500	3,141,000
2022-06-17	0.375	0.380	0.360	0.380	3.800	3,987,000
2022-06-16	0.405	0.405	0.370	0.370	3.700	1,308,000
2022-06-15	0.400	0.400	0.380	0.395	3.950	1,646,000
2022-06-14	0.400	0.410	0.375	0.395	3.950	6,717,000
2022-06-13	0.355	0.390	0.345	0.390	3.900	4,764,000
2022-06-10	0.380	0.380	0.345	0.355	3.550	1,329,000
2022-06-09	0.360	0.380	0.345	0.365	3.650	1,155,000
2022-06-08	0.350	0.365	0.345	0.355	3.550	2,046,000
2022-06-07	0.345	0.345	0.320	0.345	3.450	4,635,000
2022-06-06	0.315	0.325	0.310	0.325	3.250	3,168,000
2022-06-02	0.315	0.330	0.300	0.315	3.150	3,318,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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