Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.710	0.740	0.700	0.740	0.740	20,100
2025-10-28	0.710	0.750	0.700	0.720	0.720	69,000
2025-10-27	0.710	0.750	0.690	0.730	0.730	240,000
2025-10-24	0.710	0.740	0.710	0.740	0.740	24,000
2025-10-23	0.750	0.780	0.730	0.740	0.740	33,000
2025-10-22	0.800	0.800	0.730	0.760	0.760	191,100
2025-10-21	0.750	0.790	0.750	0.780	0.780	24,000
2025-10-20	0.760	0.760	0.760	0.760	0.760	3,000
2025-10-17	0.750	0.850	0.710	0.760	0.760	213,000
2025-10-16	0.780	0.780	0.780	0.780	0.780	6,000
2025-10-15	0.750	0.750	0.750	0.750	0.750	15,000
2025-10-14	0.750	0.750	0.750	0.750	0.750	15,000
2025-10-13	0.750	0.750	0.750	0.750	0.750	15,000
2025-10-10	0.760	0.760	0.750	0.750	0.750	15,000
2025-10-09	0.780	0.780	0.760	0.760	0.760	6,000
2025-10-08	0.820	0.820	0.820	0.820	0.820	3,600
2025-10-06	0.820	0.820	0.810	0.820	0.820	21,000
2025-10-03	0.800	0.880	0.800	0.850	0.850	27,000
2025-10-02	0.830	0.860	0.830	0.840	0.840	30,000
2025-09-30	0.890	0.920	0.830	0.850	0.850	321,000
2025-09-29	0.840	0.890	0.760	0.880	0.880	42,000
2025-09-26	0.840	0.890	0.830	0.890	0.890	24,900
2025-09-25	0.870	0.910	0.870	0.900	0.900	21,000
2025-09-24	0.840	0.870	0.840	0.870	0.870	21,000
2025-09-23	0.880	0.880	0.880	0.880	0.880	3,000
2025-09-22	0.880	0.880	0.880	0.880	0.880	0
2025-09-19	0.880	0.880	0.880	0.880	0.880	0
2025-09-18	0.880	0.880	0.750	0.880	0.880	78,000
2025-09-17	0.760	0.910	0.750	0.880	0.880	15,000
2025-09-16	0.800	0.900	0.800	0.870	0.870	42,900
2025-09-15	0.850	0.850	0.850	0.850	0.850	0
2025-09-12	0.760	0.870	0.760	0.870	0.870	48,200
2025-09-11	0.920	0.920	0.890	0.890	0.890	6,000
2025-09-10	0.950	0.950	0.790	0.900	0.900	114,000
2025-09-09	0.880	0.920	0.880	0.910	0.910	18,000
2025-09-08	0.890	0.890	0.890	0.890	0.890	0
2025-09-05	0.830	0.920	0.760	0.890	0.890	24,200
2025-09-04	0.880	0.880	0.820	0.860	0.860	42,000
2025-09-03	0.850	0.910	0.680	0.830	0.830	195,000
2025-09-02	0.690	0.850	0.690	0.840	0.840	137,100
2025-09-01	0.600	0.640	0.600	0.640	0.640	78,000
2025-08-29	0.550	0.590	0.500	0.590	0.590	58,200
2025-08-28	0.570	0.570	0.570	0.570	0.570	3,000
2025-08-27	0.570	0.570	0.570	0.570	0.570	0
2025-08-26	0.570	0.570	0.570	0.570	0.570	0
2025-08-25	0.570	0.570	0.570	0.570	0.570	2,400
2025-08-22	0.570	0.570	0.570	0.570	0.570	0
2025-08-21	0.570	0.570	0.570	0.570	0.570	0
2025-08-20	0.570	0.570	0.570	0.570	0.570	6,000
2025-08-19	0.570	0.570	0.570	0.570	0.570	0
2025-08-18	0.550	0.570	0.550	0.570	0.570	3,000
2025-08-15	0.580	0.580	0.550	0.580	0.580	39,000
2025-08-14	0.590	0.590	0.590	0.590	0.590	0
2025-08-13	0.580	0.590	0.580	0.590	0.590	27,000
2025-08-12	0.590	0.590	0.580	0.590	0.590	42,000
2025-08-11	0.590	0.590	0.590	0.590	0.590	18,000
2025-08-08	0.580	0.590	0.580	0.590	0.590	12,000
2025-08-07	0.610	0.610	0.580	0.600	0.600	48,000
2025-08-06	0.650	0.650	0.630	0.640	0.640	96,100
2025-08-05	0.650	0.650	0.650	0.650	0.650	12,000

← NewerPage 5 of 21 · 1,233 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.