Tristate Holdings Limited (HKG:0458)
Hong Kong · Delayed Price · Currency is HKD 1.750
+0.060 (3.55%)
Jun 16, 2026, 2:11 PM HKT
Tristate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | - |
| Jun 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 1,000 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.75 | 1.75 | -10.26% | 1,875 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 9,000 |
| May 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 12,000 |
| May 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| May 12, 2026 | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | -2.70% | 30,250 |
| May 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| May 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 4,000 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 2,000 |
| Apr 27, 2026 | 2.05 | 2.05 | 1.55 | 1.78 | 1.78 | -13.17% | 165,000 |
| Apr 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 4,000 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |