Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.375	0.375	0.375	0.375	0.210	40,000
2022-04-29	0.375	0.375	0.375	0.375	0.210	4,000
2022-04-28	0.375	0.375	0.375	0.375	0.210	60,000
2022-04-27	0.375	0.375	0.375	0.375	0.210	14,000
2022-04-26	0.370	0.375	0.355	0.375	0.210	50,000
2022-04-25	0.375	0.375	0.355	0.370	0.207	78,000
2022-04-22	0.375	0.385	0.370	0.380	0.213	38,000
2022-04-21	0.365	0.385	0.365	0.380	0.213	18,000
2022-04-20	0.370	0.375	0.370	0.375	0.210	52,000
2022-04-14	0.370	0.380	0.355	0.380	0.213	504,000
2022-04-13	0.370	0.380	0.365	0.380	0.213	100,000
2022-04-12	0.370	0.370	0.370	0.370	0.207	44,000
2022-04-11	0.355	0.370	0.355	0.370	0.207	32,000
2022-04-07	0.370	0.380	0.370	0.380	0.213	198,000
2022-04-06	0.385	0.385	0.380	0.380	0.213	4,000
2022-04-04	0.350	0.385	0.350	0.385	0.216	180,000
2022-04-01	0.380	0.380	0.380	0.380	0.213	8,000
2022-03-31	0.370	0.380	0.370	0.380	0.213	48,000
2022-03-30	0.345	0.390	0.345	0.380	0.213	46,000
2022-03-29	0.370	0.385	0.370	0.385	0.216	10,000
2022-03-28	0.370	0.395	0.355	0.385	0.216	142,000
2022-03-25	0.335	0.350	0.335	0.350	0.196	414,000
2022-03-24	0.375	0.385	0.375	0.385	0.216	104,000
2022-03-22	0.380	0.380	0.380	0.380	0.213	2,000
2022-03-18	0.370	0.370	0.370	0.370	0.207	2,000
2022-03-17	0.330	0.370	0.330	0.360	0.202	208,000
2022-03-16	0.310	0.330	0.310	0.330	0.185	204,000
2022-03-15	0.335	0.345	0.330	0.330	0.185	112,000
2022-03-14	0.350	0.350	0.340	0.350	0.196	66,000
2022-03-11	0.355	0.360	0.355	0.360	0.202	4,000
2022-03-10	0.350	0.360	0.350	0.360	0.202	4,000
2022-03-09	0.340	0.360	0.340	0.360	0.202	54,000
2022-03-08	0.350	0.365	0.350	0.365	0.204	38,000
2022-03-07	0.365	0.365	0.365	0.365	0.204	2,000
2022-03-04	0.360	0.365	0.355	0.365	0.204	126,000
2022-03-03	0.370	0.370	0.370	0.370	0.207	4,000
2022-03-02	0.355	0.370	0.355	0.370	0.207	134,000
2022-03-01	0.355	0.370	0.355	0.370	0.207	84,000
2022-02-28	0.365	0.365	0.365	0.365	0.204	2,000
2022-02-25	0.365	0.365	0.360	0.365	0.204	154,000
2022-02-23	0.365	0.380	0.360	0.380	0.213	102,000
2022-02-22	0.380	0.380	0.380	0.380	0.213	108,000
2022-02-21	0.365	0.380	0.365	0.380	0.213	14,000
2022-02-18	0.380	0.395	0.380	0.385	0.216	32,000
2022-02-17	0.380	0.380	0.380	0.380	0.213	2,000
2022-02-16	0.365	0.375	0.365	0.375	0.210	114,000
2022-02-15	0.380	0.380	0.360	0.360	0.202	384,000
2022-02-14	0.380	0.390	0.380	0.380	0.213	624,000
2022-02-11	0.385	0.385	0.385	0.385	0.216	2,000
2022-02-10	0.375	0.395	0.375	0.390	0.218	64,000
2022-02-09	0.390	0.390	0.390	0.390	0.218	10,000
2022-02-08	0.390	0.390	0.390	0.390	0.218	10,000
2022-02-07	0.375	0.400	0.375	0.400	0.224	354,000
2022-02-04	0.370	0.380	0.365	0.375	0.210	64,000
2022-01-31	0.370	0.370	0.370	0.370	0.207	30,000
2022-01-28	0.375	0.385	0.370	0.385	0.216	40,000
2022-01-27	0.380	0.390	0.380	0.390	0.218	14,000
2022-01-25	0.390	0.390	0.390	0.390	0.218	36,000
2022-01-24	0.380	0.395	0.370	0.395	0.221	116,000
2022-01-21	0.380	0.390	0.380	0.390	0.218	60,000

← NewerPage 14 of 15 · 890 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.