Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.890	2.890	2.850	2.850	2.197	11,000
2024-05-10	3.000	3.000	2.890	2.890	2.228	23,000
2024-05-09	2.800	2.800	2.800	2.800	2.159	0
2024-05-08	2.800	2.800	2.800	2.800	2.159	0
2024-05-07	2.800	2.800	2.800	2.800	2.159	0
2024-05-06	2.820	2.820	2.820	2.820	2.174	0
2024-05-03	2.820	2.820	2.820	2.820	2.174	0
2024-05-02	2.850	2.850	2.820	2.820	2.174	13,000
2024-04-30	2.750	2.800	2.750	2.800	2.159	81,000
2024-04-29	2.660	2.700	2.660	2.700	2.082	17,000
2024-04-26	2.660	2.660	2.660	2.660	2.051	0
2024-04-25	2.660	2.660	2.660	2.660	2.051	0
2024-04-24	2.660	2.660	2.660	2.660	2.051	84,000
2024-04-23	2.680	2.690	2.680	2.690	2.074	10,000
2024-04-22	2.690	2.690	2.690	2.690	2.074	0
2024-04-19	2.690	2.690	2.690	2.690	2.074	0
2024-04-18	2.670	2.690	2.650	2.690	2.074	30,500
2024-04-17	2.640	2.640	2.640	2.640	2.035	0
2024-04-16	2.590	2.670	2.590	2.640	2.035	41,000
2024-04-15	2.580	2.580	2.580	2.580	1.989	0
2024-04-12	2.550	2.560	2.550	2.560	1.974	229,000
2024-04-11	2.560	2.560	2.550	2.560	1.974	1,010,000
2024-04-10	2.560	2.560	2.560	2.560	1.974	0
2024-04-09	2.580	2.580	2.500	2.520	1.943	1,025,000
2024-04-08	2.600	2.600	2.600	2.600	2.004	9,000
2024-04-05	2.530	2.600	2.530	2.600	2.004	36,000
2024-04-03	2.520	2.550	2.510	2.550	1.966	6,000
2024-04-02	2.600	2.600	2.450	2.500	1.927	1,020,500
2024-03-28	2.600	2.610	2.540	2.540	1.958	899,000
2024-03-27	2.610	2.610	2.610	2.610	2.012	100,000
2024-03-26	2.570	2.570	2.570	2.570	1.981	0
2024-03-25	2.570	2.570	2.570	2.570	1.981	0
2024-03-22	2.570	2.570	2.570	2.570	1.981	0
2024-03-21	2.570	2.570	2.570	2.570	1.981	0
2024-03-20	2.570	2.570	2.570	2.570	1.981	0
2024-03-19	2.570	2.570	2.570	2.570	1.981	1,000
2024-03-18	2.590	2.590	2.590	2.590	1.997	0
2024-03-15	2.590	2.600	2.590	2.600	2.004	17,000
2024-03-14	2.590	2.590	2.590	2.590	1.997	0
2024-03-13	2.680	2.680	2.680	2.680	2.066	0
2024-03-12	2.690	2.690	2.690	2.690	2.074	0
2024-03-11	2.700	2.700	2.690	2.690	2.074	11,000
2024-03-08	2.690	2.700	2.690	2.700	2.082	2,000
2024-03-07	2.870	2.870	2.740	2.740	2.112	14,000
2024-03-06	2.240	2.700	2.240	2.700	2.082	32,000
2024-03-05	2.060	2.060	2.060	2.060	1.588	0
2024-03-04	2.080	2.080	2.050	2.060	1.588	45,000
2024-03-01	2.070	2.070	2.070	2.070	1.596	0
2024-02-29	2.090	2.090	2.050	2.050	1.580	13,500
2024-02-28	2.100	2.100	2.100	2.100	1.619	0
2024-02-27	2.100	2.100	2.100	2.100	1.619	0
2024-02-26	2.100	2.100	2.100	2.100	1.619	0
2024-02-23	2.100	2.100	2.100	2.100	1.619	0
2024-02-22	2.100	2.100	2.100	2.100	1.619	0
2024-02-21	2.110	2.110	2.100	2.100	1.619	3,000
2024-02-20	2.200	2.200	2.200	2.200	1.696	6,000
2024-02-19	2.060	2.060	2.060	2.060	1.588	15,000
2024-02-16	2.050	2.050	2.050	2.050	1.580	0
2024-02-15	2.060	2.060	2.050	2.050	1.580	200,000
2024-02-14	2.060	2.060	2.060	2.060	1.588	0

← NewerPage 11 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.