Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.320	0.320	0.295	0.320	0.192	160,000
2023-01-31	0.285	0.340	0.280	0.320	0.192	174,000
2023-01-18	0.325	0.325	0.325	0.325	0.195	10,000
2023-01-17	0.330	0.330	0.330	0.330	0.198	2,000
2023-01-13	0.310	0.320	0.310	0.320	0.192	54,000
2023-01-12	0.320	0.320	0.310	0.320	0.192	62,000
2023-01-11	0.315	0.330	0.315	0.330	0.198	116,000
2023-01-10	0.305	0.320	0.305	0.320	0.192	40,000
2023-01-09	0.315	0.315	0.305	0.305	0.183	40,000
2023-01-06	0.320	0.320	0.310	0.310	0.186	420,000
2023-01-05	0.320	0.320	0.320	0.320	0.192	30,000
2023-01-04	0.300	0.320	0.280	0.320	0.192	644,000
2022-12-29	0.290	0.295	0.290	0.295	0.177	20,016
2022-12-20	0.280	0.295	0.270	0.295	0.177	60,000
2022-12-19	0.275	0.310	0.275	0.310	0.186	40,000
2022-12-16	0.315	0.330	0.315	0.330	0.198	8,000
2022-12-14	0.315	0.315	0.315	0.315	0.189	2,000
2022-12-08	0.295	0.320	0.295	0.320	0.192	1,074,000
2022-12-07	0.280	0.295	0.280	0.295	0.177	108,000
2022-12-05	0.300	0.300	0.295	0.300	0.180	96,000
2022-12-02	0.300	0.315	0.300	0.315	0.189	4,000
2022-12-01	0.280	0.280	0.260	0.275	0.165	536,000
2022-11-29	0.270	0.295	0.270	0.295	0.177	236,000
2022-11-28	0.285	0.285	0.285	0.285	0.171	20,000
2022-11-25	0.315	0.315	0.315	0.315	0.189	20,000
2022-11-24	0.300	0.315	0.300	0.315	0.189	8,000
2022-11-17	0.320	0.320	0.320	0.320	0.192	2,000
2022-11-16	0.295	0.300	0.295	0.300	0.180	50,000
2022-11-15	0.290	0.300	0.290	0.300	0.180	428,000
2022-11-14	0.300	0.300	0.300	0.300	0.180	100,000
2022-11-11	0.325	0.345	0.300	0.330	0.198	212,000
2022-11-10	0.280	0.285	0.280	0.285	0.171	12,000
2022-11-09	0.315	0.315	0.315	0.315	0.189	4,000
2022-11-08	0.239	0.325	0.239	0.325	0.195	142,000
2022-11-04	0.243	0.265	0.243	0.260	0.156	238,000
2022-11-03	0.239	0.260	0.239	0.260	0.156	32,000
2022-11-01	0.255	0.255	0.249	0.249	0.149	274,000
2022-10-25	0.280	0.290	0.260	0.290	0.174	30,000
2022-10-21	0.280	0.290	0.280	0.290	0.174	12,000
2022-10-19	0.265	0.280	0.265	0.280	0.168	10,000
2022-10-18	0.305	0.305	0.305	0.305	0.183	2,000
2022-10-17	0.295	0.295	0.295	0.295	0.177	2,000
2022-10-12	0.255	0.295	0.255	0.285	0.171	58,000
2022-10-11	0.295	0.305	0.295	0.305	0.183	8,000
2022-10-06	0.275	0.310	0.270	0.310	0.186	12,000
2022-10-03	0.295	0.315	0.280	0.315	0.189	18,000
2022-09-30	0.290	0.295	0.290	0.295	0.177	20,000
2022-09-29	0.295	0.295	0.295	0.295	0.177	2,000
2022-09-28	0.290	0.290	0.270	0.275	0.165	396,000
2022-09-27	0.305	0.305	0.305	0.305	0.183	4,000
2022-09-26	0.300	0.305	0.295	0.305	0.183	108,000
2022-09-22	0.315	0.315	0.300	0.315	0.189	116,000
2022-09-21	0.320	0.330	0.320	0.330	0.198	22,000
2022-09-16	0.320	0.335	0.320	0.335	0.201	22,000
2022-09-14	0.315	0.325	0.310	0.325	0.195	134,000
2022-09-13	0.320	0.325	0.320	0.325	0.195	104,000
2022-09-09	0.325	0.340	0.325	0.340	0.204	32,000
2022-09-07	0.330	0.340	0.330	0.340	0.204	30,000
2022-09-06	0.335	0.340	0.335	0.340	0.204	30,000
2022-09-02	0.330	0.340	0.330	0.340	0.204	36,000

← NewerPage 12 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.