Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.050	2.050	1.550	1.780	1.620	165,000
2026-04-24	2.050	2.050	2.050	2.050	1.866	0
2026-04-23	2.050	2.050	2.050	2.050	1.866	0
2026-04-22	2.050	2.050	2.050	2.050	1.866	0
2026-04-21	2.050	2.050	2.050	2.050	1.866	0
2026-04-20	2.050	2.050	2.050	2.050	1.866	0
2026-04-17	2.050	2.050	2.050	2.050	1.866	0
2026-04-16	2.050	2.050	2.050	2.050	1.866	0
2026-04-15	2.050	2.050	2.050	2.050	1.866	0
2026-04-14	2.050	2.050	2.050	2.050	1.866	0
2026-04-13	2.050	2.050	2.050	2.050	1.866	0
2026-04-10	2.050	2.050	2.050	2.050	1.866	0
2026-04-09	2.050	2.050	2.050	2.050	1.866	4,000
2026-04-08	1.990	1.990	1.990	1.990	1.811	0
2026-04-02	1.900	1.990	1.900	1.990	1.811	34,500
2026-04-01	1.890	1.900	1.890	1.900	1.729	70,000
2026-03-31	1.900	1.900	1.900	1.900	1.729	0
2026-03-30	1.900	1.900	1.900	1.900	1.729	0
2026-03-27	1.900	1.900	1.900	1.900	1.729	3,000
2026-03-26	1.950	1.950	1.880	1.880	1.711	14,000
2026-03-25	1.950	1.950	1.950	1.950	1.775	3,000
2026-03-24	1.950	1.950	1.950	1.950	1.775	1,000
2026-03-23	1.950	1.950	1.950	1.950	1.775	3,000
2026-03-20	2.100	2.100	1.950	1.950	1.775	9,000
2026-03-19	2.100	2.230	2.100	2.100	1.911	45,000
2026-03-18	1.950	2.850	1.950	2.100	1.911	443,000
2026-03-17	1.700	1.700	1.700	1.700	1.547	0
2026-03-16	1.700	1.700	1.700	1.700	1.547	0
2026-03-13	1.700	1.700	1.700	1.700	1.547	0
2026-03-12	1.700	1.700	1.700	1.700	1.547	0
2026-03-11	1.700	1.700	1.700	1.700	1.547	0
2026-03-10	1.700	1.700	1.700	1.700	1.547	0
2026-03-09	1.700	1.700	1.700	1.700	1.547	0
2026-03-06	1.700	1.700	1.700	1.700	1.547	0
2026-03-05	1.700	1.700	1.700	1.700	1.547	0
2026-03-04	1.700	1.700	1.700	1.700	1.547	3,000
2026-03-03	1.700	1.700	1.700	1.700	1.547	30,000
2026-03-02	1.700	1.700	1.700	1.700	1.547	0
2026-02-27	1.700	1.700	1.700	1.700	1.547	5,000
2026-02-26	1.700	1.700	1.700	1.700	1.547	0
2026-02-25	1.700	1.700	1.700	1.700	1.547	0
2026-02-24	1.700	1.700	1.700	1.700	1.547	0
2026-02-23	1.700	1.700	1.700	1.700	1.547	0
2026-02-20	1.690	1.700	1.690	1.700	1.547	16,000
2026-02-16	1.790	1.790	1.790	1.790	1.629	0
2026-02-13	1.790	1.790	1.790	1.790	1.629	0
2026-02-12	1.790	1.790	1.790	1.790	1.629	0
2026-02-11	1.790	1.790	1.790	1.790	1.629	0
2026-02-10	1.790	1.790	1.790	1.790	1.629	63,000
2026-02-09	1.790	1.790	1.790	1.790	1.629	10,000
2026-02-06	1.790	1.790	1.790	1.790	1.629	100,000
2026-02-05	1.790	1.790	1.790	1.790	1.629	101,000
2026-02-04	1.790	1.790	1.790	1.790	1.629	100,000
2026-02-03	1.790	1.790	1.790	1.790	1.629	136,000
2026-02-02	1.790	1.790	1.790	1.790	1.629	92,000
2026-01-30	1.780	1.790	1.780	1.790	1.629	73,000
2026-01-29	1.790	1.790	1.790	1.790	1.629	30,000
2026-01-28	1.790	1.790	1.790	1.790	1.629	30,000
2026-01-27	1.790	1.790	1.790	1.790	1.629	66,000
2026-01-26	1.790	1.790	1.790	1.790	1.629	25,000

← NewerPage 3 of 5 · 246 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.