Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.320	1.330	1.320	1.320	0.986	997,000
2023-08-16	1.320	1.320	1.320	1.320	0.986	4,000
2023-08-15	1.320	1.320	1.320	1.320	0.986	4,000
2023-08-14	1.320	1.320	1.320	1.320	0.986	45,000
2023-08-11	1.330	1.330	1.320	1.330	0.993	28,000
2023-08-10	1.330	1.350	1.320	1.350	1.008	13,000
2023-08-09	1.330	1.480	1.330	1.350	1.008	77,000
2023-08-08	1.030	1.500	1.030	1.260	0.941	171,000
2023-08-07	0.760	0.760	0.760	0.760	0.567	0
2023-08-04	0.760	0.760	0.760	0.760	0.567	0
2023-08-03	0.760	0.760	0.760	0.760	0.567	0
2023-08-02	0.760	0.760	0.760	0.760	0.567	0
2023-08-01	0.760	0.760	0.760	0.760	0.567	0
2023-07-31	0.760	0.760	0.760	0.760	0.567	0
2023-07-28	0.760	0.760	0.760	0.760	0.567	0
2023-07-27	0.760	0.760	0.760	0.760	0.567	0
2023-07-26	0.760	0.760	0.760	0.760	0.567	0
2023-07-25	0.760	0.760	0.760	0.760	0.567	0
2023-07-24	0.760	0.760	0.760	0.760	0.567	0
2023-07-21	0.760	0.760	0.760	0.760	0.567	0
2023-07-20	0.760	0.760	0.760	0.760	0.567	0
2023-07-19	0.760	0.760	0.760	0.760	0.567	0
2023-07-18	0.750	0.760	0.750	0.760	0.567	50,000
2023-07-14	0.760	0.760	0.760	0.760	0.567	0
2023-07-13	0.760	0.760	0.750	0.760	0.567	205,000
2023-07-12	0.760	0.760	0.760	0.760	0.567	0
2023-07-11	0.750	0.760	0.750	0.760	0.567	190,000
2023-07-10	0.810	0.810	0.810	0.810	0.605	0
2023-07-07	0.810	0.810	0.810	0.810	0.605	0
2023-07-06	0.810	0.810	0.810	0.810	0.605	0
2023-07-05	0.810	0.810	0.810	0.810	0.605	0
2023-07-04	0.810	0.810	0.810	0.810	0.605	2,000
2023-07-03	0.660	0.700	0.660	0.700	0.523	942,000
2023-06-30	0.620	0.620	0.620	0.620	0.463	0
2023-06-29	0.660	0.660	0.600	0.620	0.463	138,833
2023-06-28	0.720	0.720	0.720	0.720	0.538	0
2023-06-27	0.720	0.720	0.720	0.720	0.538	0
2023-06-26	0.720	0.720	0.720	0.720	0.538	0
2023-06-23	0.720	0.720	0.720	0.720	0.538	0
2023-06-21	0.720	0.720	0.720	0.720	0.538	0
2023-06-20	0.720	0.720	0.720	0.720	0.538	0
2023-06-19	0.720	0.720	0.720	0.720	0.538	0
2023-06-16	0.720	0.720	0.720	0.720	0.538	0
2023-06-15	0.720	0.720	0.720	0.720	0.538	0
2023-06-14	0.720	0.720	0.720	0.720	0.538	0
2023-06-13	0.720	0.720	0.720	0.720	0.538	0
2023-06-12	0.720	0.720	0.720	0.720	0.538	0
2023-06-09	0.720	0.720	0.720	0.720	0.538	0
2023-06-08	0.720	0.720	0.720	0.720	0.538	0
2023-06-07	0.720	0.720	0.720	0.720	0.538	0
2023-06-06	0.720	0.720	0.720	0.720	0.538	0
2023-06-05	0.720	0.720	0.720	0.720	0.538	0
2023-06-02	0.720	0.720	0.720	0.720	0.538	0
2023-06-01	0.720	0.720	0.720	0.720	0.538	0
2023-05-31	0.720	0.720	0.720	0.720	0.538	0
2023-05-30	0.720	0.720	0.720	0.720	0.538	0
2023-05-29	0.720	0.720	0.720	0.720	0.538	0
2023-05-25	0.720	0.720	0.720	0.720	0.538	0
2023-05-24	0.720	0.720	0.720	0.720	0.538	0
2023-05-23	0.720	0.720	0.720	0.720	0.538	0

← NewerPage 14 of 21 · 1,233 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.