Tesson Holdings Limited (HKG:1201)
Hong Kong · Delayed Price · Currency is HKD 3.000
+0.650 (27.66%)
Jan 23, 2026, 3:59 PM HKT
Tesson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.44 | 2.50 | 2.30 | 2.35 | 2.35 | -1.67% | 1,509,900 |
| Jan 21, 2026 | 2.08 | 2.44 | 2.08 | 2.39 | 2.39 | 14.90% | 1,883,300 |
| Jan 20, 2026 | 1.91 | 2.14 | 1.91 | 2.08 | 2.08 | 4.00% | 306,000 |
| Jan 19, 2026 | 2.20 | 2.20 | 1.83 | 2.00 | 2.00 | -4.76% | 686,100 |
| Jan 16, 2026 | 2.04 | 2.40 | 1.95 | 2.10 | 2.10 | 7.69% | 2,417,075 |
| Jan 15, 2026 | 1.32 | 1.95 | 1.31 | 1.95 | 1.95 | 48.85% | 1,972,500 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -0.76% | 696,000 |
| Jan 13, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 253,200 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | - | 601,250 |
| Jan 9, 2026 | 1.33 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 678,000 |
| Jan 8, 2026 | 1.36 | 1.43 | 1.28 | 1.36 | 1.36 | -2.86% | 291,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 6, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 252,000 |
| Jan 5, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 112,200 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 105,000 |
| Dec 31, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 312,000 |
| Dec 30, 2025 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -2.86% | 441,000 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.30 | 1.40 | 1.40 | - | 684,000 |
| Dec 24, 2025 | 1.39 | 1.45 | 1.32 | 1.40 | 1.40 | 6.87% | 60,050 |
| Dec 23, 2025 | 1.29 | 1.41 | 1.28 | 1.31 | 1.31 | 0.77% | 738,000 |
| Dec 22, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 191,700 |
| Dec 19, 2025 | 1.35 | 1.41 | 1.30 | 1.33 | 1.33 | - | 227,100 |
| Dec 18, 2025 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -8.28% | 204,000 |
| Dec 17, 2025 | 1.45 | 1.50 | 1.28 | 1.45 | 1.45 | 1.40% | 759,000 |
| Dec 16, 2025 | 1.20 | 1.45 | 1.20 | 1.43 | 1.43 | 22.22% | 2,340,600 |
| Dec 15, 2025 | 0.98 | 1.20 | 0.93 | 1.17 | 1.17 | 27.17% | 1,731,600 |
| Dec 12, 2025 | 0.81 | 0.99 | 0.81 | 0.92 | 0.92 | 15.00% | 775,200 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 5.26% | 196,200 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 62,400 |
| Dec 9, 2025 | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | -1.32% | 643,400 |
| Dec 8, 2025 | 0.76 | 0.82 | 0.72 | 0.76 | 0.76 | 2.70% | 2,166,000 |
| Dec 5, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -5.13% | 1,680,000 |
| Dec 4, 2025 | 0.86 | 0.87 | 0.76 | 0.78 | 0.78 | -6.02% | 3,030,000 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.81 | 0.83 | 0.83 | -2.35% | 762,000 |
| Dec 2, 2025 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | - | 582,000 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 3.66% | 21,300 |
| Nov 28, 2025 | 0.82 | 0.90 | 0.80 | 0.82 | 0.82 | 5.13% | 1,321,200 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -8.24% | 785,400 |
| Nov 26, 2025 | 0.89 | 0.98 | 0.82 | 0.85 | 0.85 | 1.19% | 1,005,600 |
| Nov 25, 2025 | 0.89 | 1.03 | 0.78 | 0.84 | 0.84 | 1.20% | 1,992,000 |
| Nov 24, 2025 | 1.00 | 1.05 | 0.78 | 0.83 | 0.83 | -17.00% | 1,608,000 |
| Nov 21, 2025 | 0.76 | 1.06 | 0.76 | 1.00 | 1.00 | 28.21% | 1,568,700 |
| Nov 20, 2025 | 0.75 | 0.80 | 0.71 | 0.78 | 0.78 | 6.85% | 1,332,000 |
| Nov 19, 2025 | 0.76 | 0.77 | 0.66 | 0.73 | 0.73 | -1.35% | 870,000 |
| Nov 18, 2025 | 0.70 | 0.80 | 0.68 | 0.74 | 0.74 | 8.82% | 821,400 |
| Nov 17, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 59,400 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.58 | 0.68 | 0.68 | -1.45% | 93,000 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 123,000 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6,000 |