Tristate Holdings Limited (HKG:0458)
Hong Kong · Delayed Price · Currency is HKD 1.770
+0.070 (4.12%)
Jul 31, 2026, 4:08 PM HKT
Tristate Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 25,000 |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 51,000 |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,000 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,250 |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,125 |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 17,000 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 15,100 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 13,000 |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,000 |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,000 |
| Jun 29, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 9,000 |
| Jun 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.89% | 11,000 |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.82 | - | - |
| Jun 24, 2026 | 1.99 | 2.00 | 1.90 | 2.00 | 1.82 | 2.56% | 21,000 |
| Jun 23, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.77 | 11.43% | 8,000 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.59 | - | - |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.59 | 3.55% | - |
| Jun 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.54 | - | - |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.54 | -3.43% | 1,000 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.75 | 1.59 | -10.26% | 1,875 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | - | - |
| Jun 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77 | 4.84% | 9,000 |
| May 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |
| May 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.69 | - | - |