Tesson Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.435	0.460	0.430	0.450	4.500	612,000
2021-12-01	0.440	0.450	0.430	0.450	4.500	1,278,000
2021-11-30	0.465	0.465	0.430	0.435	4.350	768,000
2021-11-29	0.470	0.500	0.460	0.470	4.700	336,000
2021-11-26	0.475	0.475	0.450	0.470	4.700	726,000
2021-11-25	0.480	0.490	0.470	0.475	4.750	609,000
2021-11-24	0.485	0.510	0.475	0.480	4.800	186,000
2021-11-23	0.470	0.500	0.470	0.485	4.850	828,000
2021-11-22	0.480	0.485	0.460	0.475	4.750	246,000
2021-11-19	0.490	0.490	0.485	0.485	4.850	3,000
2021-11-18	0.475	0.495	0.475	0.485	4.850	2,226,000
2021-11-17	0.480	0.490	0.465	0.490	4.900	975,000
2021-11-16	0.485	0.485	0.470	0.480	4.800	153,000
2021-11-15	0.490	0.490	0.475	0.485	4.850	2,295,000
2021-11-12	0.530	0.530	0.480	0.480	4.800	1,389,000
2021-11-11	0.510	0.510	0.480	0.510	5.100	510,000
2021-11-10	0.500	0.510	0.450	0.510	5.100	768,000
2021-11-09	0.510	0.510	0.500	0.510	5.100	2,709,000
2021-11-08	0.495	0.510	0.490	0.500	5.000	1,359,000
2021-11-05	0.500	0.510	0.500	0.510	5.100	6,912,000
2021-11-04	0.500	0.520	0.500	0.510	5.100	288,000
2021-11-03	0.500	0.500	0.500	0.500	5.000	0
2021-11-02	0.520	0.530	0.495	0.500	5.000	273,000
2021-11-01	0.530	0.530	0.495	0.510	5.100	270,000
2021-10-29	0.495	0.520	0.490	0.520	5.200	285,000
2021-10-28	0.500	0.530	0.485	0.530	5.300	362,250
2021-10-27	0.500	0.510	0.480	0.500	5.000	396,000
2021-10-26	0.530	0.530	0.485	0.485	4.850	5,019,000
2021-10-25	0.460	0.500	0.435	0.500	5.000	10,356,000
2021-10-22	0.510	0.510	0.445	0.450	4.500	6,357,000
2021-10-21	0.440	0.495	0.440	0.490	4.900	861,000
2021-10-20	0.435	0.440	0.405	0.440	4.400	13,971,000
2021-10-19	0.435	0.440	0.410	0.440	4.400	2,784,000
2021-10-18	0.500	0.500	0.430	0.430	4.300	10,485,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.