Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.050	2.050	2.050	2.050	2.050	18,000
2026-07-24	2.060	2.100	2.000	2.080	2.080	183,000
2026-07-23	2.190	2.200	2.120	2.150	2.150	69,000
2026-07-22	2.290	2.290	2.170	2.170	2.170	276,000
2026-07-21	2.360	2.360	2.290	2.290	2.290	132,000
2026-07-20	2.360	2.360	2.290	2.300	2.300	132,000
2026-07-17	2.330	2.510	2.320	2.360	2.360	390,000
2026-07-16	2.300	2.680	2.300	2.550	2.550	600,000
2026-07-15	2.290	2.390	2.170	2.370	2.370	384,000
2026-07-14	2.180	2.300	2.100	2.300	2.300	216,000
2026-07-13	2.220	2.380	2.100	2.100	2.100	493,500
2026-07-10	2.080	2.150	2.000	2.130	2.130	114,000
2026-07-09	2.200	2.260	2.030	2.190	2.190	66,000
2026-07-08	2.120	2.270	2.100	2.270	2.270	123,000
2026-07-07	2.280	2.280	2.240	2.250	2.250	321,000
2026-07-06	2.400	2.450	2.200	2.280	2.280	240,000
2026-07-03	2.330	2.340	2.300	2.330	2.330	135,000
2026-07-02	2.690	2.690	2.300	2.330	2.330	324,000
2026-06-30	2.440	2.440	2.350	2.420	2.420	31,500
2026-06-29	2.300	2.380	2.300	2.360	2.360	117,000
2026-06-26	2.510	2.510	2.320	2.330	2.330	130,800
2026-06-25	2.560	2.650	2.440	2.510	2.510	396,000
2026-06-24	2.580	2.580	2.370	2.440	2.440	531,000
2026-06-23	2.660	2.690	2.370	2.370	2.370	848,100
2026-06-22	2.350	2.600	2.280	2.580	2.580	1,696,000
2026-06-18	2.860	2.910	2.220	2.270	2.270	2,640,000
2026-06-17	2.160	2.880	2.140	2.840	2.840	2,131,200
2026-06-16	2.070	2.250	2.050	2.140	2.140	927,000
2026-06-15	2.100	2.120	2.010	2.080	2.080	570,000
2026-06-12	2.270	2.290	2.040	2.120	2.120	768,000
2026-06-11	1.950	2.360	1.950	2.360	2.360	1,179,100
2026-06-10	2.030	2.030	1.900	1.950	1.950	516,600
2026-06-09	2.040	2.040	1.940	1.940	1.940	495,000
2026-06-08	2.020	2.080	1.990	2.040	2.040	456,000
2026-06-05	1.980	2.020	1.930	2.020	2.020	363,000
2026-06-04	2.160	2.160	1.910	1.980	1.980	822,000
2026-06-03	1.950	2.260	1.950	2.200	2.200	475,200
2026-06-02	2.000	2.010	1.970	1.970	1.970	102,000
2026-06-01	2.000	2.000	2.000	2.000	2.000	51,000
2026-05-29	2.000	2.040	2.000	2.010	2.010	114,000
2026-05-28	2.070	2.070	2.000	2.000	2.000	315,000
2026-05-27	2.010	2.050	1.960	2.000	2.000	153,000
2026-05-26	2.010	2.060	1.930	2.060	2.060	348,000
2026-05-22	2.030	2.030	2.030	2.030	2.030	15,000
2026-05-21	2.050	2.050	1.950	2.000	2.000	74,100
2026-05-20	2.050	2.050	2.050	2.050	2.050	0
2026-05-19	2.100	2.100	2.000	2.050	2.050	84,000
2026-05-18	2.060	2.100	2.050	2.050	2.050	93,000
2026-05-15	1.990	2.080	1.970	2.050	2.050	109,200
2026-05-14	2.090	2.090	1.940	1.950	1.950	168,000
2026-05-13	1.950	1.950	1.950	1.950	1.950	15,000
2026-05-12	1.980	1.980	1.830	1.960	1.960	348,000
2026-05-11	2.200	2.210	1.900	1.980	1.980	1,260,000
2026-05-08	1.940	2.200	1.810	2.090	2.090	549,000
2026-05-07	1.980	2.000	1.980	1.980	1.980	243,000
2026-05-06	2.050	2.050	1.910	1.980	1.980	267,000
2026-05-05	2.110	2.220	1.980	1.990	1.990	674,100
2026-05-04	2.040	2.110	1.910	2.110	2.110	222,000
2026-04-30	1.970	2.200	1.970	2.200	2.200	51,000
2026-04-29	1.940	2.000	1.930	2.000	2.000	258,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.