Tesson Holdings Limited (HKG:1201)
Hong Kong · Delayed Price · Currency is HKD 2.190
-0.080 (-3.52%)
Jul 9, 2026, 3:04 PM HKT
Tesson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.20 | 2.26 | 2.03 | 2.19 | 2.19 | -3.52% | 66,000 |
| Jul 8, 2026 | 2.12 | 2.27 | 2.10 | 2.27 | 2.27 | 0.89% | 123,000 |
| Jul 7, 2026 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -1.32% | 321,000 |
| Jul 6, 2026 | 2.40 | 2.45 | 2.20 | 2.28 | 2.28 | -2.15% | 240,000 |
| Jul 3, 2026 | 2.33 | 2.34 | 2.30 | 2.33 | 2.33 | - | 135,000 |
| Jul 2, 2026 | 2.69 | 2.69 | 2.30 | 2.33 | 2.33 | -3.72% | 324,000 |
| Jun 30, 2026 | 2.44 | 2.44 | 2.35 | 2.42 | 2.42 | 2.54% | 31,500 |
| Jun 29, 2026 | 2.30 | 2.38 | 2.30 | 2.36 | 2.36 | 1.29% | 117,000 |
| Jun 26, 2026 | 2.51 | 2.51 | 2.32 | 2.33 | 2.33 | -7.17% | 130,800 |
| Jun 25, 2026 | 2.56 | 2.65 | 2.44 | 2.51 | 2.51 | 2.87% | 396,000 |
| Jun 24, 2026 | 2.58 | 2.58 | 2.37 | 2.44 | 2.44 | 2.95% | 531,000 |
| Jun 23, 2026 | 2.66 | 2.69 | 2.37 | 2.37 | 2.37 | -8.14% | 848,100 |
| Jun 22, 2026 | 2.35 | 2.60 | 2.28 | 2.58 | 2.58 | 13.66% | 1,696,000 |
| Jun 18, 2026 | 2.86 | 2.91 | 2.22 | 2.27 | 2.27 | -20.07% | 2,640,000 |
| Jun 17, 2026 | 2.16 | 2.88 | 2.14 | 2.84 | 2.84 | 32.71% | 2,131,200 |
| Jun 16, 2026 | 2.07 | 2.25 | 2.05 | 2.14 | 2.14 | 2.88% | 927,000 |
| Jun 15, 2026 | 2.10 | 2.12 | 2.01 | 2.08 | 2.08 | -1.89% | 570,000 |
| Jun 12, 2026 | 2.27 | 2.29 | 2.04 | 2.12 | 2.12 | -10.17% | 768,000 |
| Jun 11, 2026 | 1.95 | 2.36 | 1.95 | 2.36 | 2.36 | 21.03% | 1,179,100 |
| Jun 10, 2026 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | 0.52% | 516,600 |
| Jun 9, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -4.90% | 495,000 |
| Jun 8, 2026 | 2.02 | 2.08 | 1.99 | 2.04 | 2.04 | 0.99% | 456,000 |
| Jun 5, 2026 | 1.98 | 2.02 | 1.93 | 2.02 | 2.02 | 2.02% | 363,000 |
| Jun 4, 2026 | 2.16 | 2.16 | 1.91 | 1.98 | 1.98 | -10.00% | 822,000 |
| Jun 3, 2026 | 1.95 | 2.26 | 1.95 | 2.20 | 2.20 | 11.68% | 475,200 |
| Jun 2, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 102,000 |
| Jun 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 51,000 |
| May 29, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 114,000 |
| May 28, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | - | 315,000 |
| May 27, 2026 | 2.01 | 2.05 | 1.96 | 2.00 | 2.00 | -2.91% | 153,000 |
| May 26, 2026 | 2.01 | 2.06 | 1.93 | 2.06 | 2.06 | 1.48% | 348,000 |
| May 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 15,000 |
| May 21, 2026 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | -2.44% | 74,100 |
| May 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| May 19, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | - | 84,000 |
| May 18, 2026 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | - | 93,000 |
| May 15, 2026 | 1.99 | 2.08 | 1.97 | 2.05 | 2.05 | 5.13% | 109,200 |
| May 14, 2026 | 2.09 | 2.09 | 1.94 | 1.95 | 1.95 | - | 168,000 |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 15,000 |
| May 12, 2026 | 1.98 | 1.98 | 1.83 | 1.96 | 1.96 | -1.01% | 348,000 |
| May 11, 2026 | 2.20 | 2.21 | 1.90 | 1.98 | 1.98 | -5.26% | 1,260,000 |
| May 8, 2026 | 1.94 | 2.20 | 1.81 | 2.09 | 2.09 | 5.56% | 549,000 |
| May 7, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | - | 243,000 |
| May 6, 2026 | 2.05 | 2.05 | 1.91 | 1.98 | 1.98 | -0.50% | 267,000 |
| May 5, 2026 | 2.11 | 2.22 | 1.98 | 1.99 | 1.99 | -5.69% | 674,100 |
| May 4, 2026 | 2.04 | 2.11 | 1.91 | 2.11 | 2.11 | -4.09% | 222,000 |
| Apr 30, 2026 | 1.97 | 2.20 | 1.97 | 2.20 | 2.20 | 10.00% | 51,000 |
| Apr 29, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 3.09% | 258,000 |
| Apr 28, 2026 | 1.95 | 2.01 | 1.94 | 1.94 | 1.94 | -3.00% | 366,000 |
| Apr 27, 2026 | 2.08 | 2.10 | 1.96 | 2.00 | 2.00 | -1.96% | 1,431,000 |