Tristate Holdings Limited (HKG:0458)
Hong Kong · Delayed Price · Currency is HKD 1.945
+0.215 (12.43%)
Oct 2, 2026, 2:33 PM HKT
Tristate Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 12.43% | 5,000 |
| Sep 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -11.05% | 15,000 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.83% | 15,000 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.39% | 5,000 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.47% | 5,000 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.34% | 5,000 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | - |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 31, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 6,000 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | 9,000 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | - |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 18, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -3.57% | 22,000 |
| Aug 17, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 12.00% | 60,000 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -3.23% | 7,000 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 10,000 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 8,100 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 20,000 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Aug 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 25,000 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 223,000 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 2,000 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 2,000 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -5.41% | 3,000 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 36,000 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 8,000 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 47,000 |