Tristate Holdings Limited (HKG:0458)
Hong Kong · Delayed Price · Currency is HKD 1.765
-0.205 (-10.41%)
Oct 23, 2026, 2:20 PM HKT
Tristate Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -10.41% | 5,000 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | 9.14% | 5,000 |
| Oct 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -8.61% | 5,000 |
| Oct 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 9.42% | 5,000 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.20% | 5,000 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.20% | 5,000 |
| Oct 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 6, 2026 | 1.72 | 1.72 | 1.72 | 1.77 | 1.77 | -9.25% | 5,000 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| 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 | - | - |