Tsun Yip Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.36	0.33	0.35	0.35	-6.67%	57,200
Jan 29, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	42,000
Jan 28, 2026	0.36	0.43	0.36	0.38	0.38	2.70%	34,000
Jan 27, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	6,000
Jan 26, 2026	0.34	0.36	0.33	0.36	0.36	-2.70%	34,000
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 22, 2026	0.34	0.37	0.33	0.37	0.37	-	34,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 20, 2026	0.35	0.38	0.35	0.37	0.37	-	70,000
Jan 19, 2026	0.34	0.38	0.34	0.37	0.37	-2.63%	8,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.35	0.42	0.35	0.38	0.38	-10.59%	56,000
Jan 14, 2026	0.36	0.40	0.33	0.43	0.43	16.44%	6,600
Jan 13, 2026	0.44	0.44	0.43	0.37	0.37	5.80%	14,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-11.54%	2,000
Jan 9, 2026	0.36	0.39	0.36	0.39	0.39	18.18%	24,000
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	2,300
Jan 5, 2026	0.34	0.34	0.33	0.33	0.33	-	34,000
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	4,800
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 29, 2025	0.31	0.36	0.31	0.36	0.36	14.52%	42,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 23, 2025	0.33	0.33	0.31	0.31	0.31	-13.89%	12,800
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	4,000
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 17, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	20,500
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 10, 2025	0.33	0.39	0.33	0.39	0.39	14.93%	37,400
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	4,800
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	4,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	600
Dec 1, 2025	0.39	0.39	0.34	0.34	0.34	1.49%	14,000
Nov 28, 2025	0.38	0.38	0.34	0.34	0.34	-5.63%	16,000
Nov 27, 2025	0.41	0.41	0.34	0.36	0.36	-21.98%	111,000
Nov 26, 2025	0.40	0.47	0.40	0.46	0.46	5.81%	18,000
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-6.52%	8,000
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	-
Nov 21, 2025	0.48	0.50	0.43	0.47	0.47	12.05%	96,000
Nov 20, 2025	0.39	0.50	0.39	0.42	0.42	6.41%	284,000
Nov 19, 2025	0.45	0.50	0.39	0.39	0.39	-16.13%	16,000