Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.380	0.380	0.380	0.380	0.213	204,000
2022-01-19	0.380	0.390	0.380	0.390	0.218	42,000
2022-01-18	0.380	0.390	0.380	0.390	0.218	96,000
2022-01-17	0.390	0.390	0.390	0.390	0.218	10,000
2022-01-14	0.400	0.400	0.400	0.400	0.224	2,000
2022-01-12	0.395	0.400	0.390	0.390	0.218	22,000
2022-01-11	0.380	0.410	0.380	0.395	0.221	1,348,000
2022-01-10	0.375	0.380	0.375	0.380	0.213	104,000
2022-01-07	0.370	0.375	0.365	0.375	0.210	252,000
2022-01-05	0.380	0.380	0.350	0.375	0.210	118,000
2022-01-04	0.365	0.385	0.365	0.385	0.216	142,000
2022-01-03	0.375	0.380	0.375	0.380	0.213	22,000
2021-12-30	0.365	0.380	0.365	0.375	0.210	326,000
2021-12-28	0.380	0.380	0.370	0.380	0.213	82,000
2021-12-22	0.370	0.380	0.370	0.380	0.213	4,000
2021-12-21	0.375	0.380	0.375	0.380	0.213	162,000
2021-12-20	0.380	0.380	0.375	0.380	0.213	72,000
2021-12-17	0.385	0.385	0.385	0.385	0.216	12,000
2021-12-16	0.390	0.390	0.380	0.385	0.216	404,000
2021-12-15	0.395	0.395	0.380	0.390	0.218	174,000
2021-12-13	0.395	0.395	0.395	0.395	0.221	102,000
2021-12-10	0.395	0.400	0.395	0.395	0.221	32,000
2021-12-09	0.395	0.395	0.385	0.395	0.221	34,000
2021-12-08	0.380	0.395	0.380	0.395	0.221	182,000
2021-12-07	0.380	0.400	0.380	0.400	0.224	92,000
2021-12-02	0.390	0.400	0.390	0.400	0.224	4,000
2021-12-01	0.380	0.400	0.380	0.400	0.224	12,000
2021-11-30	0.385	0.420	0.365	0.400	0.224	452,000
2021-11-29	0.390	0.400	0.390	0.400	0.224	70,000
2021-11-26	0.385	0.405	0.385	0.400	0.224	72,000
2021-11-25	0.380	0.400	0.380	0.400	0.224	38,000
2021-11-24	0.385	0.400	0.385	0.400	0.224	128,000
2021-11-23	0.385	0.390	0.385	0.390	0.218	150,000
2021-11-22	0.385	0.400	0.385	0.400	0.224	110,000
2021-11-19	0.400	0.410	0.400	0.410	0.230	320,000
2021-11-18	0.400	0.425	0.400	0.400	0.224	112,000
2021-11-17	0.390	0.395	0.380	0.395	0.221	46,000
2021-11-15	0.380	0.390	0.380	0.390	0.218	4,000
2021-11-12	0.390	0.390	0.375	0.390	0.218	14,000
2021-11-09	0.390	0.390	0.380	0.390	0.218	88,000
2021-11-08	0.395	0.405	0.380	0.390	0.218	52,000
2021-11-05	0.385	0.400	0.375	0.400	0.224	38,000
2021-11-04	0.400	0.400	0.390	0.400	0.224	134,029
2021-11-02	0.400	0.400	0.375	0.400	0.224	72,000
2021-11-01	0.395	0.395	0.380	0.390	0.218	716,000
2021-10-29	0.390	0.400	0.375	0.400	0.224	310,000
2021-10-28	0.395	0.400	0.385	0.400	0.224	156,000
2021-10-27	0.395	0.405	0.395	0.405	0.227	82,000
2021-10-25	0.400	0.435	0.395	0.410	0.230	240,000
2021-10-21	0.400	0.405	0.395	0.405	0.227	18,000
2021-10-20	0.400	0.465	0.390	0.410	0.230	2,512,000
2021-10-19	0.400	0.405	0.400	0.405	0.227	22,000
2021-10-18	0.405	0.405	0.405	0.405	0.227	2,000

← NewerPage 15 of 15 · 893 trading days

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.