Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.050	2.050	2.050	2.050	1.580	1,000
2023-11-13	2.050	2.050	2.050	2.050	1.580	0
2023-11-10	2.050	2.050	2.050	2.050	1.580	2,000
2023-11-09	2.050	2.050	2.050	2.050	1.580	0
2023-11-08	2.050	2.050	2.050	2.050	1.580	0
2023-11-07	2.050	2.050	2.050	2.050	1.580	0
2023-11-06	2.050	2.050	2.050	2.050	1.580	3,000
2023-11-03	2.040	2.050	2.040	2.050	1.580	6,000
2023-11-02	1.930	1.950	1.840	1.950	1.503	60,000
2023-11-01	1.840	1.840	1.840	1.840	1.419	0
2023-10-31	1.750	1.750	1.750	1.750	1.349	0
2023-10-30	1.750	1.750	1.750	1.750	1.349	10,000
2023-10-27	2.050	2.050	2.050	2.050	1.580	23,000
2023-10-26	1.990	1.990	1.990	1.990	1.534	0
2023-10-25	1.990	1.990	1.990	1.990	1.534	0
2023-10-24	2.050	2.050	2.050	2.050	1.580	0
2023-10-20	2.050	2.050	2.050	2.050	1.580	21,000
2023-10-19	2.050	2.050	2.050	2.050	1.580	0
2023-10-18	2.050	2.050	2.050	2.050	1.580	0
2023-10-17	2.050	2.050	2.050	2.050	1.580	0
2023-10-16	2.050	2.050	2.050	2.050	1.580	0
2023-10-13	2.050	2.050	2.050	2.050	1.580	9,000
2023-10-12	2.050	2.050	2.050	2.050	1.580	0
2023-10-11	2.050	2.050	2.050	2.050	1.580	0
2023-10-10	2.050	2.050	2.050	2.050	1.580	16,000
2023-10-09	2.050	2.050	2.050	2.050	1.580	0
2023-10-06	2.050	2.050	2.050	2.050	1.580	0
2023-10-05	2.050	2.050	2.050	2.050	1.580	0
2023-10-04	2.050	2.050	2.050	2.050	1.580	54,000
2023-10-03	2.050	2.050	2.050	2.050	1.580	0
2023-09-29	2.050	2.050	2.050	2.050	1.580	0
2023-09-28	2.050	2.050	2.050	2.050	1.580	19,000
2023-09-27	2.040	2.040	2.040	2.040	1.573	1,000
2023-09-26	2.000	2.000	2.000	2.000	1.542	0
2023-09-25	2.000	2.000	2.000	2.000	1.542	0
2023-09-22	1.900	2.000	1.900	2.000	1.542	20,000
2023-09-21	1.870	1.940	1.870	1.940	1.496	6,000
2023-09-20	1.920	1.920	1.920	1.920	1.480	0
2023-09-19	1.920	1.920	1.920	1.920	1.480	0
2023-09-18	1.920	1.920	1.920	1.920	1.480	0
2023-09-15	1.920	1.920	1.920	1.920	1.480	0
2023-09-14	1.890	1.890	1.890	1.890	1.457	0
2023-09-13	1.890	1.890	1.890	1.890	1.457	0
2023-09-12	1.890	1.890	1.890	1.890	1.457	0
2023-09-11	1.850	1.890	1.850	1.890	1.457	184,000
2023-09-07	1.900	1.900	1.900	1.900	1.419	0
2023-09-06	1.900	1.900	1.900	1.900	1.419	0
2023-09-05	1.980	1.980	1.900	1.900	1.419	4,000
2023-09-04	1.880	1.880	1.880	1.880	1.404	0
2023-08-31	1.820	1.820	1.820	1.820	1.359	0
2023-08-30	1.750	1.750	1.750	1.750	1.307	0
2023-08-29	1.580	1.650	1.580	1.650	1.232	1,000
2023-08-28	1.500	1.500	1.500	1.500	1.120	384,000
2023-08-25	1.340	1.340	1.340	1.340	1.000	0
2023-08-24	1.340	1.340	1.340	1.340	1.000	0
2023-08-23	1.340	1.340	1.340	1.340	1.000	0
2023-08-22	1.330	1.340	1.330	1.340	1.000	12,000
2023-08-21	1.320	1.320	1.320	1.320	0.986	0
2023-08-18	1.320	1.320	1.320	1.320	0.986	0
2023-08-17	1.320	1.330	1.320	1.320	0.986	997,000

← NewerPage 13 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.