Tysan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.290	0.320	0.290	0.315	0.199	230,000
2024-05-02	0.280	0.305	0.270	0.305	0.193	50,000
2024-04-29	0.310	0.320	0.310	0.320	0.202	24,000
2024-04-26	0.290	0.290	0.255	0.290	0.183	10,000
2024-04-24	0.305	0.345	0.305	0.345	0.218	24,000
2024-04-23	0.300	0.300	0.300	0.300	0.189	68,000
2024-04-17	0.300	0.300	0.290	0.290	0.183	110,000
2024-04-10	0.295	0.330	0.275	0.330	0.208	158,000
2024-04-02	0.290	0.350	0.290	0.350	0.221	10,000
2024-03-27	0.355	0.355	0.355	0.355	0.224	2,000
2024-03-19	0.400	0.400	0.375	0.375	0.237	2,000
2024-03-14	0.320	0.365	0.320	0.365	0.230	26,000
2024-03-06	0.260	0.365	0.260	0.350	0.221	166,000
2024-02-28	0.300	0.350	0.300	0.350	0.221	206,000
2024-02-27	0.310	0.310	0.310	0.310	0.196	8,000
2024-02-26	0.330	0.330	0.330	0.330	0.208	54,000
2024-02-23	0.275	0.300	0.275	0.300	0.189	12,000
2024-02-22	0.295	0.335	0.295	0.335	0.211	8,000
2024-02-21	0.290	0.305	0.250	0.305	0.193	16,000
2024-02-20	0.300	0.325	0.300	0.325	0.205	118,000
2024-02-16	0.350	0.380	0.310	0.350	0.221	768
2024-02-15	0.295	0.350	0.295	0.350	0.221	30,000
2024-02-08	0.275	0.325	0.275	0.325	0.205	4,000
2024-02-06	0.265	0.295	0.250	0.295	0.186	20,000
2024-02-05	0.285	0.305	0.255	0.305	0.193	16,000
2024-02-02	0.315	0.325	0.315	0.325	0.205	10,000
2024-02-01	0.310	0.325	0.290	0.325	0.205	14,000
2024-01-30	0.320	0.335	0.310	0.325	0.205	86,000
2024-01-29	0.345	0.375	0.345	0.375	0.237	56,000
2024-01-26	0.335	0.345	0.315	0.345	0.218	96,000
2024-01-25	0.340	0.365	0.330	0.365	0.230	116,000
2024-01-24	0.355	0.355	0.350	0.350	0.221	202,000
2024-01-23	0.350	0.355	0.340	0.355	0.224	72,000
2024-01-22	0.350	0.380	0.340	0.380	0.240	7,000
2024-01-16	0.385	0.385	0.385	0.385	0.243	2,000
2024-01-15	0.370	0.370	0.365	0.370	0.234	72,000
2024-01-03	0.370	0.400	0.370	0.400	0.252	20,000
2023-12-28	0.390	0.390	0.370	0.390	0.246	100,000
2023-12-22	0.400	0.400	0.400	0.400	0.252	2,000
2023-12-21	0.385	0.390	0.385	0.390	0.246	6,000
2023-12-19	0.375	0.390	0.360	0.390	0.246	90,000
2023-12-14	0.375	0.395	0.375	0.390	0.246	54,000
2023-12-12	0.380	0.400	0.380	0.400	0.252	8,000
2023-12-11	0.400	0.400	0.370	0.400	0.252	114,000
2023-12-07	0.400	0.400	0.375	0.395	0.249	142,000
2023-12-06	0.360	0.410	0.355	0.410	0.259	30,000
2023-12-04	0.400	0.410	0.400	0.400	0.252	264,000
2023-12-01	0.420	0.420	0.390	0.390	0.246	168,768
2023-11-29	0.400	0.405	0.400	0.400	0.252	222,000
2023-11-28	0.410	0.415	0.390	0.400	0.252	322,000
2023-11-27	0.400	0.400	0.375	0.380	0.240	1,476,000
2023-11-24	0.420	0.420	0.400	0.415	0.262	3,612,000
2023-11-23	0.395	0.420	0.395	0.415	0.262	688,000
2023-11-22	0.395	0.400	0.380	0.400	0.252	308,000
2023-11-20	0.375	0.395	0.370	0.395	0.249	166,000
2023-11-17	0.375	0.400	0.365	0.395	0.249	788,000
2023-11-16	0.390	0.390	0.380	0.380	0.240	1,420,000
2023-11-15	0.390	0.390	0.365	0.390	0.246	148,000
2023-11-14	0.365	0.395	0.365	0.395	0.249	174,000
2023-11-13	0.355	0.365	0.355	0.365	0.230	294,000

← NewerPage 9 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.