Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.790	3.080	2.790	3.080	3.080	1,241,475
2026-01-26	3.050	3.050	2.440	2.790	2.790	2,493,300
2026-01-23	2.350	3.250	2.350	3.000	3.000	3,893,200
2026-01-22	2.440	2.500	2.300	2.350	2.350	1,509,900
2026-01-21	2.080	2.440	2.080	2.390	2.390	1,883,300
2026-01-20	1.910	2.140	1.910	2.080	2.080	306,000
2026-01-19	2.200	2.200	1.830	2.000	2.000	686,100
2026-01-16	2.040	2.400	1.950	2.100	2.100	2,417,075
2026-01-15	1.320	1.950	1.310	1.950	1.950	1,972,500
2026-01-14	1.320	1.320	1.250	1.310	1.310	696,000
2026-01-13	1.300	1.320	1.300	1.320	1.320	253,200
2026-01-12	1.300	1.340	1.270	1.290	1.290	601,250
2026-01-09	1.330	1.390	1.290	1.290	1.290	678,000
2026-01-08	1.360	1.430	1.280	1.360	1.360	291,000
2026-01-07	1.400	1.400	1.400	1.400	1.400	0
2026-01-06	1.360	1.430	1.350	1.400	1.400	252,000
2026-01-05	1.320	1.360	1.320	1.350	1.350	112,200
2026-01-02	1.310	1.310	1.310	1.310	1.310	105,000
2025-12-31	1.390	1.390	1.300	1.310	1.310	312,000
2025-12-30	1.390	1.450	1.350	1.360	1.360	441,000
2025-12-29	1.380	1.410	1.300	1.400	1.400	684,000
2025-12-24	1.390	1.450	1.320	1.400	1.400	60,050
2025-12-23	1.290	1.410	1.280	1.310	1.310	738,000
2025-12-22	1.330	1.360	1.300	1.300	1.300	191,700
2025-12-19	1.350	1.410	1.300	1.330	1.330	227,100
2025-12-18	1.370	1.410	1.320	1.330	1.330	204,000
2025-12-17	1.450	1.500	1.280	1.450	1.450	759,000
2025-12-16	1.200	1.450	1.200	1.430	1.430	2,340,600
2025-12-15	0.980	1.200	0.930	1.170	1.170	1,731,600
2025-12-12	0.810	0.990	0.810	0.920	0.920	775,200
2025-12-11	0.770	0.800	0.770	0.800	0.800	196,200
2025-12-10	0.770	0.770	0.760	0.760	0.760	62,400
2025-12-09	0.780	0.780	0.710	0.750	0.750	643,400
2025-12-08	0.760	0.820	0.720	0.760	0.760	2,166,000
2025-12-05	0.800	0.800	0.740	0.740	0.740	1,680,000
2025-12-04	0.860	0.870	0.760	0.780	0.780	3,030,000
2025-12-03	0.940	0.940	0.810	0.830	0.830	762,000
2025-12-02	0.840	0.900	0.810	0.850	0.850	582,000
2025-12-01	0.860	0.860	0.850	0.850	0.850	21,300
2025-11-28	0.820	0.900	0.800	0.820	0.820	1,321,200
2025-11-27	0.900	0.900	0.780	0.780	0.780	785,400
2025-11-26	0.890	0.980	0.820	0.850	0.850	1,005,600
2025-11-25	0.890	1.030	0.780	0.840	0.840	1,992,000
2025-11-24	1.000	1.050	0.780	0.830	0.830	1,608,000
2025-11-21	0.760	1.060	0.760	1.000	1.000	1,568,700
2025-11-20	0.750	0.800	0.710	0.780	0.780	1,332,000
2025-11-19	0.760	0.770	0.660	0.730	0.730	870,000
2025-11-18	0.700	0.800	0.680	0.740	0.740	821,400
2025-11-17	0.650	0.680	0.650	0.680	0.680	59,400
2025-11-14	0.690	0.690	0.580	0.680	0.680	93,000
2025-11-13	0.700	0.700	0.680	0.690	0.690	123,000
2025-11-12	0.700	0.700	0.700	0.700	0.700	0
2025-11-11	0.700	0.700	0.700	0.700	0.700	6,000
2025-11-10	0.700	0.700	0.700	0.700	0.700	0
2025-11-07	0.700	0.710	0.690	0.710	0.710	42,000
2025-11-06	0.700	0.720	0.700	0.720	0.720	18,000
2025-11-05	0.710	0.710	0.710	0.710	0.710	0
2025-11-04	0.710	0.710	0.710	0.710	0.710	0
2025-11-03	0.710	0.710	0.710	0.710	0.710	0
2025-10-31	0.710	0.720	0.650	0.710	0.710	203,100

← NewerPage 4 of 5 · 246 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.