Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.350	1.490	1.350	1.490	1.490	79,500
2025-02-06	1.220	1.280	1.220	1.280	1.280	13,500
2025-02-05	1.120	1.200	1.000	1.200	1.200	27,000
2025-02-04	1.120	1.120	1.120	1.120	1.120	15,000
2025-02-03	1.180	1.180	1.180	1.180	1.180	0
2025-01-28	1.180	1.180	1.180	1.180	1.180	0
2025-01-27	1.180	1.180	1.170	1.180	1.180	1,230,000
2025-01-24	1.200	1.200	1.050	1.180	1.180	9,000
2025-01-23	1.180	1.180	1.180	1.180	1.180	9,000
2025-01-22	1.400	1.480	1.160	1.160	1.160	129,000
2025-01-21	1.500	1.510	1.500	1.500	1.500	27,000
2025-01-20	1.700	1.700	1.700	1.700	1.700	0
2025-01-17	1.800	1.800	1.700	1.700	1.700	24,000
2025-01-16	1.800	1.800	1.800	1.800	1.800	0
2025-01-15	1.800	1.800	1.800	1.800	1.800	0
2025-01-14	1.800	1.800	1.800	1.800	1.800	0
2025-01-13	1.800	1.800	1.800	1.800	1.800	3,000
2025-01-10	1.900	1.900	1.900	1.900	1.900	0
2025-01-09	2.000	2.000	2.000	2.000	2.000	0
2025-01-08	2.040	2.040	2.040	2.040	2.040	0
2025-01-07	2.040	2.040	2.040	2.040	2.040	0
2025-01-06	2.070	2.100	2.070	2.100	2.100	291,000
2025-01-03	2.150	2.150	2.150	2.150	2.150	3,000
2025-01-02	2.200	2.200	2.150	2.150	2.150	34,800
2024-12-31	2.190	2.190	2.190	2.190	2.190	900
2024-12-30	2.270	2.270	2.240	2.240	2.240	600
2024-12-27	1.980	1.980	1.980	1.980	1.980	0
2024-12-24	2.040	2.040	2.040	2.040	2.040	0
2024-12-23	2.040	2.040	2.040	2.040	2.040	0
2024-12-20	2.100	2.100	2.100	2.100	2.100	0
2024-12-19	2.100	2.100	2.100	2.100	2.100	0
2024-12-18	2.100	2.100	2.100	2.100	2.100	0
2024-12-17	2.240	2.240	2.240	2.240	2.240	0
2024-12-16	0.226	0.226	0.224	0.224	2.240	30,000
2024-12-13	0.220	0.225	0.220	0.224	2.240	111,000
2024-12-12	0.222	0.222	0.222	0.222	2.220	0
2024-12-11	0.222	0.222	0.222	0.222	2.220	6,000
2024-12-10	0.224	0.224	0.210	0.210	2.100	96,000
2024-12-09	0.209	0.209	0.209	0.209	2.090	120,000
2024-12-06	0.210	0.210	0.209	0.209	2.090	138,000
2024-12-05	0.210	0.210	0.209	0.210	2.100	795,000
2024-12-04	0.208	0.210	0.207	0.210	2.100	2,682,000
2024-12-03	0.219	0.219	0.216	0.217	2.170	1,227,000
2024-12-02	0.226	0.226	0.219	0.219	2.190	2,901,000
2024-11-29	0.228	0.230	0.208	0.209	2.090	1,149,000
2024-11-28	0.208	0.217	0.208	0.217	2.170	15,000
2024-11-27	0.210	0.229	0.208	0.216	2.160	1,095,000
2024-11-26	0.240	0.240	0.218	0.220	2.200	273,000
2024-11-25	0.235	0.235	0.220	0.221	2.210	276,000
2024-11-22	0.239	0.239	0.239	0.239	2.390	129,000
2024-11-21	0.240	0.240	0.240	0.240	2.400	18,000
2024-11-20	0.240	0.240	0.240	0.240	2.400	39,000
2024-11-19	0.240	0.240	0.240	0.240	2.400	441,000
2024-11-18	0.248	0.250	0.248	0.250	2.500	44,000
2024-11-15	0.250	0.250	0.248	0.248	2.480	21,000
2024-11-14	0.220	0.248	0.217	0.248	2.480	162,000
2024-11-13	0.260	0.260	0.231	0.246	2.460	1,413,000
2024-11-12	0.255	0.280	0.250	0.255	2.550	1,770,000
2024-11-11	0.250	0.260	0.250	0.250	2.500	1,200,000
2024-11-08	0.250	0.255	0.250	0.250	2.500	1,672,000

← NewerPage 8 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.