Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.810	2.810	2.810	2.810	2.321	0
2024-08-07	2.810	2.810	2.810	2.810	2.321	0
2024-08-06	2.800	2.810	2.690	2.810	2.321	240,000
2024-08-05	2.800	2.800	2.790	2.790	2.305	44,000
2024-08-02	2.950	2.950	2.950	2.950	2.437	0
2024-08-01	2.950	2.950	2.950	2.950	2.437	0
2024-07-31	2.880	2.950	2.880	2.950	2.437	100,000
2024-07-30	2.700	2.700	2.700	2.700	2.230	0
2024-07-29	2.700	2.700	2.700	2.700	2.230	25,500
2024-07-26	2.950	2.950	2.950	2.950	2.437	0
2024-07-25	2.950	2.950	2.950	2.950	2.437	0
2024-07-24	2.950	2.950	2.950	2.950	2.437	0
2024-07-23	2.950	2.950	2.950	2.950	2.437	0
2024-07-22	3.000	3.000	3.000	3.000	2.478	0
2024-07-19	3.000	3.000	3.000	3.000	2.478	0
2024-07-18	3.000	3.000	3.000	3.000	2.478	0
2024-07-17	3.000	3.000	3.000	3.000	2.478	0
2024-07-16	3.000	3.000	3.000	3.000	2.478	0
2024-07-15	2.950	3.010	2.950	3.000	2.478	20,000
2024-07-12	2.880	2.950	2.870	2.950	2.437	59,500
2024-07-11	2.890	2.900	2.870	2.880	2.379	43,000
2024-07-10	2.900	2.900	2.900	2.900	2.395	0
2024-07-09	2.910	2.910	2.910	2.910	2.404	0
2024-07-08	2.920	2.920	2.920	2.920	2.412	0
2024-07-05	2.920	2.920	2.920	2.920	2.412	0
2024-07-04	2.920	2.920	2.920	2.920	2.412	0
2024-07-03	2.920	2.920	2.920	2.920	2.412	0
2024-07-02	2.950	2.960	2.950	2.960	2.445	16,000
2024-06-28	2.950	2.950	2.950	2.950	2.437	1,000
2024-06-27	2.660	2.660	2.660	2.660	2.197	0
2024-06-26	2.850	2.850	2.850	2.850	2.197	0
2024-06-25	2.850	2.850	2.850	2.850	2.197	0
2024-06-24	2.820	2.820	2.820	2.820	2.174	0
2024-06-21	2.820	2.820	2.820	2.820	2.174	0
2024-06-20	2.820	2.820	2.820	2.820	2.174	0
2024-06-19	2.770	2.770	2.770	2.770	2.136	0
2024-06-18	2.770	2.770	2.770	2.770	2.136	0
2024-06-17	2.770	2.770	2.770	2.770	2.136	0
2024-06-14	2.760	2.760	2.750	2.760	2.128	48,000
2024-06-13	2.760	2.760	2.760	2.760	2.128	51,000
2024-06-12	2.750	2.830	2.750	2.770	2.136	100,000
2024-06-11	2.750	2.760	2.750	2.760	2.128	80,000
2024-06-07	2.750	2.750	2.750	2.750	2.120	70,000
2024-06-06	2.760	2.770	2.760	2.770	2.136	30,000
2024-06-05	2.800	2.800	2.800	2.800	2.159	50,000
2024-06-04	2.820	2.820	2.800	2.800	2.159	15,000
2024-06-03	2.850	2.850	2.850	2.850	2.197	0
2024-05-31	2.850	2.850	2.850	2.850	2.197	50,000
2024-05-30	2.900	2.900	2.850	2.850	2.197	50,000
2024-05-29	2.940	2.940	2.900	2.900	2.236	30,000
2024-05-28	2.950	2.950	2.950	2.950	2.274	7,000
2024-05-27	2.920	2.930	2.920	2.930	2.259	6,000
2024-05-24	2.900	2.900	2.900	2.900	2.236	6,000
2024-05-23	2.920	2.920	2.920	2.920	2.251	0
2024-05-22	2.980	3.000	2.900	2.900	2.236	67,000
2024-05-21	2.900	2.900	2.900	2.900	2.236	0
2024-05-20	2.900	2.900	2.900	2.900	2.236	6,000
2024-05-17	2.800	2.890	2.800	2.890	2.228	32,000
2024-05-16	2.850	2.850	2.850	2.850	2.197	0
2024-05-14	2.850	2.850	2.850	2.850	2.197	0

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1800 HKD
2025-06-27	0.1700 HKD
2024-09-09	0.0600 HKD
2024-06-27	0.1900 HKD
2023-09-08	0.0600 HKD

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