Tesson Holdings Limited (HKG:1201)
Hong Kong · Delayed Price · Currency is HKD 2.000
0.00 (0.00%)
May 28, 2026, 4:08 PM HKT
Tesson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 2.24 | 2.24 | 2.00 | 2.04 | 2.04 | -8.93% | 594,000 |
| Apr 23, 2026 | 2.20 | 2.25 | 2.11 | 2.24 | 2.24 | 6.16% | 132,825 |
| Apr 22, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 1.93% | 9,000 |
| Apr 21, 2026 | 2.10 | 2.20 | 1.99 | 2.07 | 2.07 | -0.96% | 129,000 |
| Apr 20, 2026 | 2.10 | 2.40 | 1.95 | 2.09 | 2.09 | 10.00% | 1,635,000 |
| Apr 17, 2026 | 2.24 | 2.24 | 1.78 | 1.90 | 1.90 | -15.18% | 1,943,100 |
| 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 |