Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.400	0.400	0.390	0.390	3.900	2,064,000
2022-03-01	0.410	0.425	0.395	0.400	4.000	1,323,000
2022-02-28	0.410	0.410	0.405	0.410	4.100	339,000
2022-02-25	0.415	0.450	0.405	0.415	4.150	1,134,000
2022-02-24	0.420	0.425	0.410	0.415	4.150	2,949,000
2022-02-23	0.425	0.430	0.420	0.430	4.300	273,000
2022-02-22	0.425	0.440	0.425	0.435	4.350	708,000
2022-02-21	0.435	0.460	0.430	0.430	4.300	1,080,000
2022-02-18	0.480	0.480	0.450	0.470	4.700	915,000
2022-02-17	0.485	0.485	0.450	0.470	4.700	741,000
2022-02-16	0.450	0.480	0.445	0.460	4.600	2,502,000
2022-02-15	0.450	0.450	0.425	0.440	4.400	39,000
2022-02-14	0.425	0.450	0.425	0.440	4.400	900,000
2022-02-11	0.425	0.430	0.425	0.430	4.300	132,000
2022-02-10	0.425	0.430	0.425	0.430	4.300	390,000
2022-02-09	0.430	0.430	0.430	0.430	4.300	6,000
2022-02-08	0.420	0.445	0.420	0.425	4.250	2,451,000
2022-02-07	0.450	0.450	0.440	0.440	4.400	7,071,000
2022-02-04	0.450	0.450	0.440	0.445	4.450	174,000
2022-01-31	0.430	0.475	0.405	0.435	4.350	195,000
2022-01-28	0.410	0.460	0.385	0.430	4.300	1,111,500
2022-01-27	0.420	0.480	0.400	0.410	4.100	5,697,000
2022-01-26	0.430	0.430	0.420	0.425	4.250	774,000
2022-01-25	0.420	0.435	0.420	0.425	4.250	324,000
2022-01-24	0.430	0.430	0.425	0.425	4.250	3,000
2022-01-21	0.430	0.435	0.420	0.430	4.300	1,671,000
2022-01-20	0.440	0.440	0.430	0.430	4.300	1,062,000
2022-01-19	0.485	0.485	0.435	0.440	4.400	1,851,000
2022-01-18	0.430	0.500	0.430	0.470	4.700	828,000
2022-01-17	0.430	0.435	0.420	0.425	4.250	5,337,000
2022-01-14	0.445	0.450	0.420	0.430	4.300	4,638,000
2022-01-13	0.440	0.445	0.425	0.430	4.300	3,810,000
2022-01-12	0.440	0.440	0.435	0.440	4.400	165,000
2022-01-11	0.430	0.440	0.430	0.440	4.400	153,000
2022-01-10	0.440	0.440	0.420	0.430	4.300	387,000
2022-01-07	0.430	0.445	0.420	0.440	4.400	2,766,000
2022-01-06	0.435	0.440	0.420	0.430	4.300	3,423,000
2022-01-05	0.465	0.465	0.425	0.445	4.450	2,613,000
2022-01-04	0.465	0.470	0.460	0.465	4.650	432,009
2022-01-03	0.460	0.475	0.460	0.475	4.750	750,000
2021-12-31	0.470	0.480	0.460	0.470	4.700	1,494,000
2021-12-30	0.475	0.480	0.460	0.480	4.800	1,350,000
2021-12-29	0.475	0.475	0.470	0.475	4.750	1,002,000
2021-12-28	0.465	0.485	0.465	0.470	4.700	3,087,000
2021-12-24	0.475	0.495	0.470	0.490	4.900	1,260,000
2021-12-23	0.500	0.500	0.465	0.470	4.700	699,000
2021-12-22	0.495	0.495	0.465	0.480	4.800	582,000
2021-12-21	0.495	0.495	0.455	0.485	4.850	1,350,000
2021-12-20	0.465	0.475	0.465	0.470	4.700	66,000
2021-12-17	0.500	0.500	0.460	0.460	4.600	570,000
2021-12-16	0.495	0.495	0.465	0.490	4.900	99,000
2021-12-15	0.440	0.460	0.430	0.460	4.600	1,326,000
2021-12-14	0.440	0.450	0.435	0.445	4.450	333,000
2021-12-13	0.450	0.460	0.450	0.460	4.600	579,000
2021-12-10	0.480	0.495	0.440	0.455	4.550	795,000
2021-12-09	0.500	0.500	0.480	0.480	4.800	447,000
2021-12-08	0.440	0.510	0.430	0.480	4.800	2,286,000
2021-12-07	0.435	0.440	0.420	0.440	4.400	3,119,250
2021-12-06	0.440	0.455	0.430	0.440	4.400	315,000
2021-12-03	0.450	0.470	0.440	0.450	4.500	594,000

← NewerPage 20 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.