Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.330	0.350	0.320	0.335	0.201	112,000
2022-08-31	0.350	0.350	0.350	0.350	0.204	2,000
2022-08-30	0.340	0.340	0.330	0.340	0.198	226,000
2022-08-29	0.350	0.350	0.350	0.350	0.204	10,000
2022-08-25	0.350	0.355	0.350	0.355	0.207	98,000
2022-08-24	0.340	0.355	0.335	0.355	0.207	18,000
2022-08-22	0.340	0.360	0.340	0.360	0.210	106,000
2022-08-19	0.350	0.350	0.350	0.350	0.204	4,000
2022-08-16	0.340	0.375	0.320	0.370	0.216	356,000
2022-08-15	0.365	0.365	0.365	0.365	0.213	6,000
2022-08-12	0.335	0.375	0.335	0.375	0.219	46,000
2022-08-11	0.345	0.370	0.335	0.370	0.216	92,000
2022-08-10	0.350	0.350	0.340	0.340	0.198	8,000
2022-08-03	0.345	0.360	0.345	0.360	0.210	106,000
2022-07-29	0.330	0.380	0.330	0.360	0.210	30,000
2022-07-28	0.340	0.365	0.315	0.340	0.198	5
2022-07-26	0.340	0.340	0.340	0.340	0.198	58,000
2022-07-25	0.340	0.340	0.320	0.320	0.187	50,000
2022-07-22	0.320	0.340	0.320	0.340	0.198	108,000
2022-07-21	0.310	0.340	0.310	0.340	0.198	4,000
2022-07-20	0.315	0.345	0.315	0.345	0.201	36,000
2022-07-19	0.325	0.350	0.310	0.350	0.204	46,000
2022-07-18	0.340	0.360	0.340	0.360	0.210	86,000
2022-07-15	0.350	0.365	0.335	0.335	0.195	1,084,000
2022-07-13	0.350	0.390	0.350	0.375	0.219	302,000
2022-07-12	0.360	0.360	0.355	0.355	0.207	160,000
2022-07-11	0.355	0.360	0.355	0.360	0.210	20,000
2022-07-08	0.355	0.365	0.355	0.360	0.210	262,000
2022-07-05	0.370	0.370	0.370	0.370	0.216	2,041
2022-07-04	0.355	0.355	0.355	0.355	0.207	100,000
2022-06-30	0.360	0.365	0.355	0.365	0.213	124,000
2022-06-28	0.350	0.370	0.350	0.370	0.216	202,000
2022-06-27	0.370	0.370	0.360	0.360	0.210	178,000
2022-06-24	0.360	0.380	0.360	0.370	0.216	62,000
2022-06-23	0.355	0.360	0.345	0.360	0.210	140,000
2022-06-22	0.345	0.360	0.340	0.360	0.210	152,000
2022-06-16	0.365	0.365	0.340	0.365	0.213	38,000
2022-06-15	0.360	0.360	0.350	0.360	0.210	168,000
2022-06-14	0.360	0.360	0.355	0.360	0.210	194,000
2022-06-13	0.360	0.370	0.360	0.370	0.216	22,000
2022-06-10	0.370	0.370	0.370	0.370	0.216	14,000
2022-06-08	0.370	0.370	0.370	0.370	0.216	6,000
2022-06-07	0.360	0.370	0.360	0.370	0.216	152,000
2022-06-06	0.370	0.370	0.370	0.370	0.216	24,000
2022-06-01	0.380	0.380	0.380	0.380	0.222	2,000
2022-05-31	0.345	0.365	0.345	0.365	0.213	74,000
2022-05-30	0.355	0.370	0.355	0.370	0.216	306,000
2022-05-27	0.355	0.375	0.350	0.375	0.219	272,000
2022-05-26	0.375	0.380	0.370	0.380	0.213	144,000
2022-05-25	0.370	0.385	0.370	0.385	0.216	228,000
2022-05-24	0.365	0.375	0.365	0.375	0.210	154,000
2022-05-23	0.375	0.375	0.375	0.375	0.210	2,000
2022-05-20	0.360	0.375	0.360	0.375	0.210	172,000
2022-05-19	0.370	0.390	0.355	0.380	0.213	192,000
2022-05-18	0.365	0.370	0.365	0.370	0.207	34,000
2022-05-17	0.370	0.375	0.370	0.375	0.210	40,000
2022-05-13	0.360	0.375	0.360	0.375	0.210	120,000
2022-05-12	0.380	0.380	0.360	0.375	0.210	262,000
2022-05-10	0.365	0.375	0.365	0.375	0.210	64,000
2022-05-04	0.355	0.375	0.355	0.375	0.210	66,000

← NewerPage 13 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.