Tristate Holdings Limited (HKG:0458)
Hong Kong · Delayed Price · Currency is HKD 1.860
0.00 (0.00%)
May 15, 2026, 2:40 PM HKT
Tristate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.74% | 34,500 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 70,000 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 3,000 |
| Mar 26, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 14,000 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3,000 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3,000 |
| Mar 20, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 9,000 |
| Mar 19, 2026 | 2.10 | 2.23 | 2.10 | 2.10 | 2.10 | - | 45,000 |
| Mar 18, 2026 | 1.95 | 2.85 | 1.95 | 2.10 | 2.10 | 23.53% | 443,000 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |