Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.250	0.255	0.250	0.250	0.158	160,000
2023-07-07	0.285	0.285	0.248	0.250	0.158	1,306,000
2023-07-06	0.320	0.320	0.280	0.280	0.177	52,000
2023-07-05	0.320	0.320	0.295	0.315	0.199	36,000
2023-07-04	0.295	0.310	0.295	0.310	0.196	36,000
2023-06-27	0.280	0.295	0.280	0.295	0.186	26,000
2023-06-23	0.300	0.300	0.300	0.300	0.189	2,000
2023-06-21	0.280	0.300	0.275	0.300	0.189	54,000
2023-06-16	0.285	0.310	0.280	0.300	0.189	192,000
2023-06-12	0.315	0.315	0.310	0.310	0.196	8,000
2023-06-09	0.300	0.300	0.300	0.300	0.189	2,000
2023-06-05	0.305	0.305	0.305	0.305	0.193	2,000
2023-06-01	0.320	0.320	0.320	0.320	0.192	60,000
2023-05-31	0.315	0.315	0.315	0.315	0.189	2,000
2023-05-30	0.300	0.300	0.300	0.300	0.180	2,000
2023-05-22	0.330	0.330	0.330	0.330	0.198	2,000
2023-05-18	0.305	0.315	0.305	0.315	0.189	6,000
2023-05-15	0.290	0.305	0.290	0.305	0.183	366,000
2023-05-12	0.290	0.310	0.290	0.305	0.183	118,000
2023-05-11	0.295	0.310	0.280	0.305	0.183	274,000
2023-05-10	0.330	0.330	0.330	0.330	0.198	2,000
2023-05-08	0.325	0.325	0.325	0.325	0.195	10,000
2023-05-05	0.325	0.330	0.325	0.330	0.198	56,000
2023-05-04	0.325	0.325	0.325	0.325	0.195	2,000
2023-05-03	0.300	0.320	0.280	0.320	0.192	178,000
2023-05-02	0.325	0.330	0.325	0.330	0.198	84,000
2023-04-25	0.320	0.335	0.320	0.335	0.201	10,000
2023-04-21	0.330	0.330	0.330	0.330	0.198	510,000
2023-04-20	0.330	0.330	0.330	0.330	0.198	110,000
2023-04-17	0.325	0.330	0.300	0.330	0.198	62,000
2023-04-11	0.325	0.325	0.300	0.320	0.192	94,000
2023-04-06	0.325	0.325	0.320	0.320	0.192	36,000
2023-04-03	0.315	0.330	0.315	0.330	0.198	6,000
2023-03-30	0.320	0.330	0.315	0.330	0.198	28,000
2023-03-29	0.320	0.330	0.320	0.330	0.198	34,000
2023-03-28	0.320	0.330	0.320	0.330	0.198	10,000
2023-03-27	0.320	0.330	0.320	0.330	0.198	30,000
2023-03-24	0.315	0.335	0.315	0.330	0.198	88,000
2023-03-23	0.315	0.315	0.315	0.315	0.189	12,000
2023-03-22	0.320	0.335	0.300	0.335	0.201	44,000
2023-03-21	0.315	0.325	0.305	0.325	0.195	30,000
2023-03-20	0.300	0.320	0.285	0.315	0.189	190,000
2023-03-17	0.330	0.330	0.330	0.330	0.198	2,000
2023-03-16	0.320	0.335	0.320	0.335	0.201	130,000
2023-03-10	0.320	0.335	0.320	0.335	0.201	46,000
2023-03-07	0.300	0.365	0.285	0.365	0.219	152,000
2023-03-03	0.315	0.330	0.315	0.330	0.198	80,020
2023-03-01	0.300	0.330	0.300	0.330	0.198	124,642
2023-02-28	0.320	0.330	0.320	0.330	0.198	154,000
2023-02-27	0.320	0.330	0.320	0.330	0.198	210,000
2023-02-24	0.325	0.330	0.325	0.330	0.198	10,000
2023-02-23	0.305	0.335	0.305	0.335	0.201	90,000
2023-02-17	0.300	0.320	0.300	0.320	0.192	202,000
2023-02-16	0.330	0.330	0.320	0.325	0.195	124,000
2023-02-15	0.320	0.330	0.320	0.330	0.198	55,209
2023-02-13	0.330	0.340	0.330	0.340	0.204	20,000
2023-02-09	0.310	0.345	0.310	0.335	0.201	250,000
2023-02-07	0.300	0.325	0.300	0.325	0.195	49,900
2023-02-06	0.320	0.330	0.300	0.330	0.198	94,000
2023-02-03	0.320	0.320	0.320	0.320	0.192	60,000

← NewerPage 11 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0300 HKD
2026-05-28	0.0300 HKD
2025-09-02	0.0200 HKD
2025-05-28	0.0250 HKD
2024-09-03	0.0100 HKD
2024-06-03	0.0150 HKD
2023-06-05	0.0150 HKD
2022-09-01	0.0100 HKD
2022-05-27	0.0150 HKD
2021-09-02	0.0100 HKD
2020-04-03	0.2400 HKD
2019-12-27	0.5000 HKD
2019-11-07	0.5200 HKD
2019-09-05	0.2100 HKD
2019-06-17	1.4800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.