Tsun Yip Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.50	0.58	0.50	0.58	0.58	17.17%	12,000
Jul 31, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	2,000
Jul 30, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	2,000
Jul 29, 2025	0.50	0.67	0.50	0.52	0.52	-	28,000
Jul 28, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	-
Jul 25, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jul 24, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 22, 2025	0.54	0.55	0.54	0.54	0.54	9.09%	10,000
Jul 21, 2025	0.55	0.58	0.49	0.50	0.50	-1.00%	16,200
Jul 18, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jul 17, 2025	0.50	0.50	0.50	0.50	0.50	-9.09%	4,100
Jul 16, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 15, 2025	0.50	0.55	0.47	0.55	0.55	5.77%	36,000
Jul 14, 2025	0.49	0.60	0.49	0.52	0.52	11.83%	76,000
Jul 11, 2025	0.48	0.49	0.46	0.47	0.47	-6.06%	26,200
Jul 10, 2025	0.56	0.58	0.45	0.50	0.50	-20.16%	179,400
Jul 9, 2025	0.52	0.64	0.52	0.62	0.62	10.71%	18,000
Jul 8, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 4, 2025	0.50	0.56	0.50	0.56	0.56	-12.50%	46,000
Jul 3, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 2, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 30, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 27, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	9,000
Jun 26, 2025	0.64	0.75	0.64	0.66	0.66	-16.46%	28,000
Jun 25, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	4,000
Jun 24, 2025	0.80	0.80	0.80	0.80	0.80	-	4,000
Jun 23, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Jun 20, 2025	0.80	0.80	0.68	0.80	0.80	-15.79%	104,000
Jun 19, 2025	0.95	0.95	0.95	0.95	0.95	18.75%	4,000
Jun 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 17, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Jun 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 13, 2025	0.88	0.90	0.52	0.82	0.82	-	2,000
Jun 12, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 11, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 10, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 9, 2025	0.82	0.82	0.82	0.82	0.82	-	700
Jun 6, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 5, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 4, 2025	0.82	0.82	0.82	0.82	0.82	-6.82%	-
Jun 3, 2025	0.52	0.90	0.52	0.88	0.88	69.23%	22,000
Jun 2, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 30, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 29, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 28, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 27, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 26, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 23, 2025	0.53	0.53	0.52	0.52	0.52	-13.33%	8,400