Tristate Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2026-10-16 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2026-10-15 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2026-10-14 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 5,000 |
| 2026-10-13 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 5,000 |
| 2026-10-12 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2026-10-09 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2026-10-08 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 5,000 |
| 2026-10-07 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2026-10-06 | 1.715 | 1.765 | 1.715 | 1.765 | 1.765 | 5,000 |
| 2026-10-05 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2026-10-02 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 5,000 |
| 2026-09-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-28 | 1.725 | 1.730 | 1.725 | 1.730 | 1.730 | 15,000 |
| 2026-09-25 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 15,000 |
| 2026-09-24 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 5,000 |
| 2026-09-23 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 5,000 |
| 2026-09-22 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2026-09-21 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2026-09-18 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 5,000 |
| 2026-09-17 | 1.695 | 1.700 | 1.695 | 1.700 | 1.700 | 5,000 |
| 2026-09-16 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2026-09-15 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2026-09-14 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2026-09-11 | 1.600 | 1.645 | 1.590 | 1.645 | 1.645 | 0 |
| 2026-09-10 | 1.600 | 1.645 | 1.590 | 1.645 | 1.645 | 0 |
| 2026-09-09 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-08 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-07 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-04 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-03 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-09-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-31 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 6,000 |
| 2026-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9,000 |
| 2026-08-27 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2026-08-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-25 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 0 |
| 2026-08-24 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 0 |
| 2026-08-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-18 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 22,000 |
| 2026-08-17 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 60,000 |
| 2026-08-14 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 7,000 |
| 2026-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,000 |
| 2026-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,100 |
| 2026-08-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-08-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2026-08-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-08-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-08-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 25,000 |
| 2026-08-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 223,000 |
| 2026-07-31 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2026-07-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2026-07-29 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 3,000 |
| 2026-07-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 36,000 |
| 2026-07-27 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 8,000 |
Page 1 of 21 · 1,229 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.