Tristate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.510	2.510	2.510	2.510	2.129	0
2024-11-05	2.510	2.510	2.500	2.510	2.129	44,000
2024-11-04	2.510	2.510	2.510	2.510	2.129	15,000
2024-11-01	2.510	2.510	2.510	2.510	2.129	1
2024-10-31	2.510	2.510	2.510	2.510	2.129	16,000
2024-10-30	2.560	2.560	2.560	2.560	2.171	0
2024-10-29	2.570	2.570	2.570	2.570	2.180	0
2024-10-28	2.570	2.570	2.570	2.570	2.180	0
2024-10-25	2.570	2.570	2.570	2.570	2.180	0
2024-10-24	2.570	2.570	2.570	2.570	2.180	0
2024-10-23	2.510	2.570	2.500	2.570	2.180	41,500
2024-10-22	2.630	2.630	2.630	2.630	2.231	0
2024-10-21	2.630	2.630	2.630	2.630	2.231	0
2024-10-18	2.630	2.630	2.630	2.630	2.231	0
2024-10-17	2.630	2.630	2.630	2.630	2.231	0
2024-10-16	2.570	2.570	2.570	2.570	2.180	0
2024-10-15	2.500	2.500	2.500	2.500	2.120	1,000
2024-10-14	2.530	2.530	2.530	2.530	2.146	0
2024-10-10	2.530	2.530	2.530	2.530	2.146	4,000
2024-10-09	2.600	2.600	2.510	2.510	2.129	16,000
2024-10-08	2.550	2.550	2.550	2.550	2.163	0
2024-10-07	2.550	2.550	2.550	2.550	2.163	0
2024-10-04	2.500	2.550	2.500	2.550	2.163	21,000
2024-10-03	2.460	2.460	2.460	2.460	2.086	0
2024-10-02	2.460	2.460	2.460	2.460	2.086	7,000
2024-09-30	2.440	2.440	2.440	2.440	2.069	7,000
2024-09-27	2.400	2.400	2.400	2.400	2.036	10,000
2024-09-26	2.360	2.360	2.360	2.360	2.002	0
2024-09-25	2.360	2.360	2.360	2.360	2.002	0
2024-09-24	2.360	2.360	2.360	2.360	2.002	0
2024-09-23	2.360	2.360	2.360	2.360	2.002	0
2024-09-20	2.360	2.360	2.360	2.360	2.002	4,000
2024-09-19	2.350	2.350	2.300	2.320	1.968	58,000
2024-09-17	2.320	2.320	2.320	2.320	1.968	0
2024-09-16	2.310	2.310	2.310	2.310	1.959	0
2024-09-13	2.310	2.310	2.310	2.310	1.959	0
2024-09-12	2.310	2.310	2.310	2.310	1.959	1,250
2024-09-11	2.310	2.310	2.310	2.310	1.959	0
2024-09-10	2.300	2.300	2.300	2.300	1.951	0
2024-09-09	2.300	2.300	2.300	2.300	1.951	0
2024-09-05	2.360	2.360	2.360	2.360	1.949	0
2024-09-04	2.360	2.360	2.360	2.360	1.949	0
2024-09-03	2.360	2.360	2.360	2.360	1.949	0
2024-09-02	2.250	2.360	2.250	2.360	1.949	24,000
2024-08-30	2.280	2.280	2.280	2.280	1.883	1,000
2024-08-29	2.350	2.350	2.350	2.350	1.941	0
2024-08-28	2.400	2.400	2.370	2.370	1.958	8,000
2024-08-27	2.400	2.410	2.390	2.390	1.974	296,000
2024-08-26	2.420	2.420	2.420	2.420	1.999	0
2024-08-23	2.400	2.420	2.400	2.420	1.999	14,000
2024-08-22	2.400	2.400	2.400	2.400	1.982	4,000
2024-08-21	2.500	2.500	2.420	2.490	2.057	6,000
2024-08-20	2.400	2.400	2.390	2.400	1.982	240,000
2024-08-19	2.410	2.410	2.330	2.340	1.933	30,750
2024-08-16	2.590	2.590	2.590	2.590	2.139	0
2024-08-15	2.760	2.760	2.570	2.590	2.139	262,000
2024-08-14	2.810	2.810	2.810	2.810	2.321	0
2024-08-13	2.810	2.810	2.810	2.810	2.321	0
2024-08-12	2.810	2.810	2.810	2.810	2.321	0
2024-08-09	2.810	2.810	2.810	2.810	2.321	0

← NewerPage 9 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.