Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.200	2.290	2.200	2.290	1.942	17,000
2025-05-07	2.150	2.150	2.150	2.150	1.824	0
2025-05-06	2.150	2.150	2.150	2.150	1.824	0
2025-05-02	2.100	2.100	2.100	2.100	1.781	0
2025-04-30	2.100	2.100	2.100	2.100	1.781	0
2025-04-29	2.100	2.100	2.100	2.100	1.781	0
2025-04-28	2.100	2.100	2.100	2.100	1.781	0
2025-04-25	2.050	2.050	2.050	2.050	1.739	0
2025-04-24	2.050	2.050	2.050	2.050	1.739	0
2025-04-23	2.050	2.050	2.050	2.050	1.739	0
2025-04-22	2.050	2.050	2.050	2.050	1.739	0
2025-04-17	2.050	2.050	2.050	2.050	1.739	0
2025-04-16	2.050	2.050	2.050	2.050	1.739	0
2025-04-15	2.050	2.050	2.050	2.050	1.739	0
2025-04-14	2.050	2.050	2.050	2.050	1.739	0
2025-04-11	2.050	2.050	2.050	2.050	1.739	0
2025-04-10	2.050	2.050	2.050	2.050	1.739	0
2025-04-09	2.050	2.050	2.050	2.050	1.739	0
2025-04-08	2.050	2.050	2.050	2.050	1.739	0
2025-04-07	1.910	1.950	1.910	1.950	1.654	1,000
2025-04-03	2.050	2.050	2.050	2.050	1.739	0
2025-04-02	2.050	2.050	2.050	2.050	1.739	0
2025-04-01	2.050	2.050	2.050	2.050	1.739	0
2025-03-31	2.010	2.010	2.010	2.010	1.705	5,500
2025-03-28	2.150	2.150	2.150	2.150	1.824	0
2025-03-27	2.150	2.150	2.150	2.150	1.824	0
2025-03-26	2.150	2.150	2.150	2.150	1.824	0
2025-03-25	2.050	2.050	2.050	2.050	1.739	0
2025-03-24	2.050	2.050	2.050	2.050	1.739	0
2025-03-21	2.050	2.050	2.050	2.050	1.739	0
2025-03-20	2.050	2.050	2.050	2.050	1.739	0
2025-03-19	2.050	2.050	2.050	2.050	1.739	0
2025-03-18	2.050	2.050	2.050	2.050	1.739	0
2025-03-17	2.050	2.050	2.050	2.050	1.739	0
2025-03-14	2.050	2.050	2.050	2.050	1.739	0
2025-03-13	2.050	2.050	2.050	2.050	1.739	0
2025-03-12	2.050	2.050	2.050	2.050	1.739	0
2025-03-11	2.050	2.050	2.050	2.050	1.739	0
2025-03-10	2.000	2.000	2.000	2.000	1.696	0
2025-03-07	1.950	2.000	1.950	2.000	1.696	10,250
2025-03-06	2.000	2.000	1.920	1.950	1.654	32,500
2025-03-05	2.100	2.100	2.100	2.100	1.781	0
2025-03-04	2.100	2.100	2.100	2.100	1.781	0
2025-03-03	2.050	2.100	2.000	2.100	1.781	19,000
2025-02-28	2.300	2.300	2.300	2.300	1.951	0
2025-02-27	2.300	2.300	2.300	2.300	1.951	0
2025-02-26	2.300	2.300	2.300	2.300	1.951	0
2025-02-25	2.300	2.300	2.300	2.300	1.951	0
2025-02-24	2.300	2.300	2.300	2.300	1.951	0
2025-02-21	2.300	2.300	2.300	2.300	1.951	0
2025-02-20	2.400	2.400	2.300	2.300	1.951	1,500
2025-02-19	2.540	2.540	2.540	2.540	2.154	0
2025-02-18	2.540	2.540	2.540	2.540	2.154	0
2025-02-17	2.540	2.540	2.540	2.540	2.154	0
2025-02-14	2.540	2.540	2.540	2.540	2.154	0
2025-02-13	2.540	2.540	2.540	2.540	2.154	0
2025-02-12	2.540	2.540	2.540	2.540	2.154	0
2025-02-11	2.540	2.540	2.540	2.540	2.154	0
2025-02-10	2.540	2.540	2.540	2.540	2.154	0
2025-02-07	2.540	2.540	2.540	2.540	2.154	2,000

← NewerPage 7 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.