Tesson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.865	1.900	1.865	1.900	1.900	6,000
2026-10-20	1.950	1.960	1.950	1.960	1.960	15,000
2026-10-16	1.995	1.995	1.965	1.965	1.965	0
2026-10-15	1.965	1.965	1.880	1.965	1.965	6,000
2026-10-14	1.995	1.995	1.995	1.995	1.995	6,000
2026-10-13	1.950	1.955	1.950	1.950	1.950	69,000
2026-10-12	1.995	1.995	1.995	1.995	1.995	18,000
2026-10-09	1.995	2.000	1.995	2.000	2.000	81,000
2026-10-08	2.055	2.055	2.000	2.000	2.000	135,000
2026-10-07	2.075	2.075	2.000	2.020	2.020	63,000
2026-10-06	2.050	2.060	1.995	2.060	2.060	57,000
2026-10-05	2.095	2.170	2.080	2.090	2.090	117,000
2026-10-02	2.155	2.165	2.105	2.150	2.150	87,000
2026-09-30	2.120	2.180	2.090	2.165	2.165	78,000
2026-09-29	2.050	2.190	2.050	2.190	2.190	51,000
2026-09-28	2.190	2.190	2.080	2.125	2.125	72,000
2026-09-25	2.190	2.190	1.975	2.005	2.005	288,000
2026-09-24	2.200	2.200	2.080	2.100	2.100	204,000
2026-09-23	1.995	2.200	1.975	2.200	2.200	462,000
2026-09-22	1.945	2.100	1.920	2.100	2.100	106,800
2026-09-21	2.105	2.110	1.900	1.915	1.915	468,000
2026-09-18	2.070	2.100	2.060	2.090	2.090	15,000
2026-09-17	2.070	2.100	2.060	2.090	2.090	15,000
2026-09-16	1.955	2.000	1.920	2.000	2.000	72,000
2026-09-15	1.935	2.010	1.915	2.010	2.010	126,000
2026-09-14	2.050	2.050	1.905	2.020	2.020	222,000
2026-09-11	2.000	2.150	2.000	2.070	2.070	138,000
2026-09-10	2.090	2.090	2.090	2.090	2.090	3,000
2026-09-09	2.050	2.090	2.000	2.090	2.090	156,000
2026-09-08	2.000	2.110	2.000	2.050	2.050	102,000
2026-09-07	2.140	2.140	2.140	2.140	2.140	12,000
2026-09-04	2.155	2.155	2.100	2.140	2.140	168,000
2026-09-03	2.200	2.200	2.200	2.200	2.200	0
2026-09-02	2.205	2.205	2.200	2.200	2.200	3,000
2026-09-01	2.180	2.190	2.120	2.120	2.120	239,400
2026-08-31	2.120	2.120	2.120	2.120	2.120	0
2026-08-28	2.100	2.145	2.100	2.120	2.120	90,000
2026-08-27	2.080	2.180	2.075	2.180	2.180	105,000
2026-08-26	2.100	2.100	2.050	2.100	2.100	162,000
2026-08-25	2.080	2.120	2.080	2.100	2.100	45,000
2026-08-24	2.155	2.180	2.080	2.100	2.100	996,000
2026-08-21	2.110	2.145	2.055	2.115	2.115	132,750
2026-08-20	2.100	2.110	2.100	2.110	2.110	156,000
2026-08-19	2.100	2.105	2.100	2.105	2.105	156,000
2026-08-18	2.130	2.170	2.100	2.135	2.135	156,000
2026-08-17	2.260	2.260	2.080	2.130	2.130	504,000
2026-08-14	2.400	2.400	2.160	2.160	2.160	477,000
2026-08-13	2.445	2.445	2.250	2.440	2.440	252,000
2026-08-12	2.580	2.605	2.420	2.445	2.445	447,600
2026-08-11	2.440	2.600	2.410	2.475	2.475	1,072,500
2026-08-10	2.310	2.440	2.310	2.430	2.430	423,000
2026-08-07	2.300	2.435	2.275	2.305	2.305	348,300
2026-08-06	2.500	2.550	2.300	2.300	2.300	441,000
2026-08-05	2.200	2.450	2.200	2.425	2.425	590,100
2026-08-04	2.090	2.100	2.080	2.100	2.100	108,000
2026-08-03	2.140	2.140	2.080	2.080	2.080	186,000
2026-07-31	2.090	2.220	2.090	2.210	2.210	120,000
2026-07-30	2.090	2.090	2.010	2.090	2.090	54,000
2026-07-29	2.100	2.100	2.000	2.010	2.010	96,000
2026-07-28	2.100	2.100	2.100	2.100	2.100	99,000

Page 1 of 21 · 1,232 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.