Tesson Holdings Limited (HKG:1201)
Hong Kong · Delayed Price · Currency is HKD 1.700
-0.085 (-4.76%)
Oct 23, 2026, 4:08 PM HKT
Tesson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -4.76% | 21,000 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.64 | 1.79 | 1.79 | -6.05% | 63,000 |
| Oct 21, 2026 | 1.87 | 1.87 | 1.87 | 1.90 | 1.90 | -3.06% | 6,000 |
| Oct 20, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.25% | 15,000 |
| Oct 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 6,000 |
| Oct 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.31% | 6,000 |
| Oct 13, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -2.26% | 69,000 |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 18,000 |
| Oct 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 81,000 |
| Oct 8, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 135,000 |
| Oct 7, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 63,000 |
| Oct 6, 2026 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | -1.44% | 57,000 |
| Oct 5, 2026 | 2.10 | 2.17 | 2.08 | 2.09 | 2.09 | -2.79% | 117,000 |
| Oct 2, 2026 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | -0.69% | 87,000 |
| Sep 30, 2026 | 2.12 | 2.18 | 2.09 | 2.17 | 2.17 | -1.14% | 78,000 |
| Sep 29, 2026 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 3.06% | 51,000 |
| Sep 28, 2026 | 2.19 | 2.19 | 2.08 | 2.13 | 2.13 | 5.99% | 72,000 |
| Sep 25, 2026 | 2.19 | 2.19 | 1.98 | 2.01 | 2.01 | -4.52% | 288,000 |
| Sep 24, 2026 | 2.20 | 2.20 | 2.08 | 2.10 | 2.10 | -4.55% | 204,000 |
| Sep 23, 2026 | 2.00 | 2.20 | 1.98 | 2.20 | 2.20 | 4.76% | 462,000 |
| Sep 22, 2026 | 1.95 | 2.10 | 1.92 | 2.10 | 2.10 | 9.66% | 106,800 |
| Sep 21, 2026 | 2.11 | 2.11 | 1.90 | 1.92 | 1.92 | -8.37% | 468,000 |
| Sep 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 17, 2026 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 4.50% | 15,000 |
| Sep 16, 2026 | 1.96 | 2.00 | 1.92 | 2.00 | 2.00 | -0.50% | 72,000 |
| Sep 15, 2026 | 1.94 | 2.01 | 1.92 | 2.01 | 2.01 | -0.50% | 126,000 |
| Sep 14, 2026 | 2.05 | 2.05 | 1.91 | 2.02 | 2.02 | -2.42% | 222,000 |
| Sep 11, 2026 | 2.00 | 2.15 | 2.00 | 2.07 | 2.07 | -0.96% | 138,000 |
| Sep 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3,000 |
| Sep 9, 2026 | 2.05 | 2.09 | 2.00 | 2.09 | 2.09 | 1.95% | 156,000 |
| Sep 8, 2026 | 2.00 | 2.11 | 2.00 | 2.05 | 2.05 | -4.21% | 102,000 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 12,000 |
| Sep 4, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -2.73% | 168,000 |
| Sep 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 2, 2026 | 2.21 | 2.21 | 2.21 | 2.20 | 2.20 | 3.77% | 3,000 |
| Sep 1, 2026 | 2.18 | 2.19 | 2.12 | 2.12 | 2.12 | - | 239,400 |
| Aug 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 28, 2026 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | -2.75% | 90,000 |
| Aug 27, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 3.81% | 105,000 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | - | 162,000 |
| Aug 25, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | - | 45,000 |
| Aug 24, 2026 | 2.16 | 2.18 | 2.08 | 2.10 | 2.10 | -0.71% | 996,000 |
| Aug 21, 2026 | 2.11 | 2.15 | 2.06 | 2.12 | 2.12 | 0.24% | 132,750 |
| Aug 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | - |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.11 | 2.11 | -1.41% | 156,000 |
| Aug 18, 2026 | 2.13 | 2.17 | 2.10 | 2.14 | 2.14 | 0.23% | 156,000 |
| Aug 17, 2026 | 2.26 | 2.26 | 2.08 | 2.13 | 2.13 | -1.39% | 504,000 |
| Aug 14, 2026 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -11.48% | 477,000 |
| Aug 13, 2026 | 2.45 | 2.45 | 2.25 | 2.44 | 2.44 | -0.20% | 252,000 |