Tesson Holdings Limited (HKG:1201)
Hong Kong · Delayed Price · Currency is HKD 1.940
-0.300 (-13.39%)
Apr 17, 2026, 2:34 PM HKT
Tesson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.22 | 2.24 | 2.08 | 2.24 | 2.24 | 0.90% | 122,100 |
| Apr 15, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 132,000 |
| Apr 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 13, 2026 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | -2.59% | 132,000 |
| Apr 10, 2026 | 2.32 | 2.35 | 2.32 | 2.32 | 2.32 | 3.11% | 60,000 |
| Apr 9, 2026 | 2.55 | 2.69 | 2.25 | 2.25 | 2.25 | -15.41% | 729,000 |
| Apr 8, 2026 | 2.52 | 2.70 | 2.51 | 2.66 | 2.66 | 5.56% | 185,400 |
| Apr 2, 2026 | 2.61 | 2.61 | 2.50 | 2.52 | 2.52 | -3.08% | 99,000 |
| Apr 1, 2026 | 2.46 | 2.65 | 2.46 | 2.60 | 2.60 | -1.89% | 63,000 |
| Mar 31, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -1.85% | 26,750 |
| Mar 30, 2026 | 2.75 | 2.76 | 2.69 | 2.70 | 2.70 | -1.82% | 90,000 |
| Mar 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.36% | - |
| Mar 26, 2026 | 2.74 | 2.74 | 2.68 | 2.74 | 2.74 | - | 30,000 |
| Mar 25, 2026 | 2.76 | 2.77 | 2.70 | 2.74 | 2.74 | -0.72% | 264,000 |
| Mar 24, 2026 | 2.65 | 2.76 | 2.65 | 2.76 | 2.76 | 1.85% | 99,000 |
| Mar 23, 2026 | 2.72 | 2.73 | 2.63 | 2.71 | 2.71 | -0.37% | 222,000 |
| Mar 20, 2026 | 2.62 | 2.82 | 2.60 | 2.72 | 2.72 | 4.62% | 228,000 |
| Mar 19, 2026 | 2.91 | 3.02 | 2.55 | 2.60 | 2.60 | -11.56% | 1,159,200 |
| Mar 18, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -2.00% | 147,000 |
| Mar 17, 2026 | 3.04 | 3.12 | 3.00 | 3.00 | 3.00 | - | 120,000 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.63 | 3.00 | 3.00 | 0.33% | 813,000 |
| Mar 13, 2026 | 3.10 | 3.10 | 2.90 | 2.99 | 2.99 | -3.55% | 405,000 |
| Mar 12, 2026 | 3.10 | 3.18 | 3.01 | 3.10 | 3.10 | - | 436,200 |
| Mar 11, 2026 | 3.18 | 3.19 | 3.10 | 3.10 | 3.10 | -2.52% | 309,000 |
| Mar 10, 2026 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 249,000 |
| Mar 9, 2026 | 3.28 | 3.32 | 3.12 | 3.15 | 3.15 | - | 267,000 |
| Mar 6, 2026 | 3.05 | 3.24 | 3.04 | 3.15 | 3.15 | 2.94% | 531,000 |
| Mar 5, 2026 | 3.04 | 3.08 | 2.99 | 3.06 | 3.06 | 0.33% | 78,000 |
| Mar 4, 2026 | 2.92 | 3.05 | 2.47 | 3.05 | 3.05 | 3.39% | 636,000 |
| Mar 3, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -2.96% | 94,800 |
| Mar 2, 2026 | 3.12 | 3.30 | 2.95 | 3.04 | 3.04 | -2.56% | 494,400 |
| Feb 27, 2026 | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | -0.32% | 75,000 |
| Feb 26, 2026 | 3.20 | 3.21 | 3.00 | 3.13 | 3.13 | -2.19% | 372,875 |
| Feb 25, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -1.84% | 768,000 |
| Feb 24, 2026 | 3.17 | 3.36 | 3.09 | 3.26 | 3.26 | 5.84% | 1,294,550 |
| Feb 23, 2026 | 3.00 | 3.10 | 2.90 | 3.08 | 3.08 | 0.98% | 711,000 |
| Feb 20, 2026 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 42,000 |
| Feb 16, 2026 | 3.34 | 3.39 | 2.92 | 3.09 | 3.09 | -2.22% | 722,600 |
| Feb 13, 2026 | 3.67 | 3.69 | 3.16 | 3.16 | 3.16 | -12.71% | 1,389,000 |
| Feb 12, 2026 | 3.45 | 3.71 | 3.44 | 3.62 | 3.62 | 4.93% | 634,500 |
| Feb 11, 2026 | 3.55 | 3.72 | 3.32 | 3.45 | 3.45 | -3.90% | 549,000 |
| Feb 10, 2026 | 3.33 | 3.95 | 3.33 | 3.59 | 3.59 | 7.81% | 1,931,775 |
| Feb 9, 2026 | 2.90 | 3.50 | 2.84 | 3.33 | 3.33 | 17.25% | 1,884,225 |
| Feb 6, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 114,000 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.80 | 2.82 | 2.82 | -5.05% | 231,000 |
| Feb 4, 2026 | 2.86 | 3.06 | 2.86 | 2.97 | 2.97 | 3.48% | 753,000 |
| Feb 3, 2026 | 2.76 | 2.87 | 2.76 | 2.87 | 2.87 | 4.36% | 164,700 |
| Feb 2, 2026 | 2.74 | 2.79 | 2.74 | 2.75 | 2.75 | -2.48% | 99,000 |
| Jan 30, 2026 | 2.83 | 2.89 | 2.61 | 2.82 | 2.82 | 2.55% | 384,000 |
| Jan 29, 2026 | 2.94 | 3.09 | 2.65 | 2.75 | 2.75 | -7.72% | 1,741,500 |