Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.510	0.510	0.510	0.510	0.510	0
2025-05-08	0.510	0.510	0.510	0.510	0.510	1,500
2025-05-07	0.510	0.510	0.510	0.510	0.510	0
2025-05-06	0.490	0.490	0.490	0.490	0.490	0
2025-05-02	0.490	0.490	0.490	0.490	0.490	0
2025-04-30	0.490	0.490	0.490	0.490	0.490	0
2025-04-29	0.490	0.490	0.490	0.490	0.490	0
2025-04-28	0.490	0.490	0.490	0.490	0.490	0
2025-04-25	0.490	0.490	0.490	0.490	0.490	0
2025-04-24	0.490	0.490	0.490	0.490	0.490	0
2025-04-23	0.490	0.490	0.490	0.490	0.490	0
2025-04-22	0.480	0.490	0.480	0.490	0.490	9,225
2025-04-17	0.510	0.510	0.510	0.510	0.510	0
2025-04-16	0.500	0.570	0.400	0.510	0.510	195,800
2025-04-15	0.600	0.600	0.600	0.600	0.600	9,000
2025-04-14	0.600	0.600	0.600	0.600	0.600	3,000
2025-04-11	0.600	0.600	0.600	0.600	0.600	0
2025-04-10	0.600	0.600	0.600	0.600	0.600	9,000
2025-04-09	0.600	0.600	0.600	0.600	0.600	0
2025-04-08	0.600	0.600	0.600	0.600	0.600	0
2025-04-07	0.600	0.600	0.600	0.600	0.600	3,000
2025-04-03	0.790	0.790	0.790	0.790	0.790	0
2025-04-02	0.790	0.790	0.790	0.790	0.790	0
2025-04-01	0.800	0.800	0.790	0.790	0.790	3,000
2025-03-31	0.700	0.700	0.700	0.700	0.700	0
2025-03-28	0.700	0.700	0.700	0.700	0.700	0
2025-03-27	0.700	0.700	0.700	0.700	0.700	0
2025-03-26	0.700	0.700	0.700	0.700	0.700	0
2025-03-25	0.700	0.700	0.700	0.700	0.700	800
2025-03-24	0.700	0.700	0.700	0.700	0.700	0
2025-03-21	0.700	0.700	0.700	0.700	0.700	0
2025-03-20	0.560	0.720	0.560	0.700	0.700	33,000
2025-03-19	0.540	0.540	0.540	0.540	0.540	18,750
2025-03-18	0.540	0.590	0.540	0.570	0.570	36,000
2025-03-17	0.680	0.680	0.460	0.540	0.540	138,000
2025-03-14	0.680	0.680	0.680	0.680	0.680	3,000
2025-03-13	0.680	0.680	0.680	0.680	0.680	18,000
2025-03-12	0.680	0.680	0.680	0.680	0.680	0
2025-03-11	0.740	0.740	0.680	0.680	0.680	45,000
2025-03-10	0.750	0.750	0.750	0.750	0.750	9,000
2025-03-07	0.760	0.760	0.760	0.760	0.760	40,800
2025-03-06	0.730	0.790	0.730	0.790	0.790	114,000
2025-03-05	0.760	0.820	0.750	0.750	0.750	120,000
2025-03-04	0.800	0.830	0.760	0.760	0.760	239,400
2025-03-03	1.280	1.280	0.790	0.810	0.810	404,550
2025-02-28	1.340	1.340	1.330	1.330	1.330	12,110
2025-02-27	1.330	1.330	1.330	1.330	1.330	0
2025-02-26	1.410	1.410	1.320	1.330	1.330	99,000
2025-02-25	1.460	1.460	1.320	1.320	1.320	93,000
2025-02-24	1.350	1.350	1.290	1.290	1.290	141,000
2025-02-21	1.300	1.300	1.290	1.290	1.290	18,000
2025-02-20	1.270	1.300	1.270	1.300	1.300	45,000
2025-02-19	1.390	1.560	1.390	1.490	1.490	48,100
2025-02-18	1.380	1.390	1.300	1.380	1.380	330,000
2025-02-17	1.680	1.690	1.530	1.580	1.580	102,000
2025-02-14	1.250	1.560	1.250	1.560	1.560	212,100
2025-02-13	1.400	1.530	1.400	1.530	1.530	42,000
2025-02-12	1.510	1.620	1.510	1.620	1.620	234,000
2025-02-11	1.500	1.600	1.400	1.400	1.400	75,000
2025-02-10	1.500	1.550	1.300	1.400	1.400	24,000

← NewerPage 7 of 21 · 1,233 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.