Tsun Yip Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	16,000
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	6,000
May 27, 2026	0.38	0.38	0.37	0.37	0.37	1.39%	5,000
May 26, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	33,000
May 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-	4,000
May 18, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
May 15, 2026	0.35	0.35	0.35	0.37	0.37	-9.88%	3,500
May 14, 2026	0.41	0.41	0.41	0.41	0.41	-	76,000
May 13, 2026	0.38	0.41	0.38	0.41	0.41	22.73%	55,200
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-12.00%	27,000
May 11, 2026	0.38	0.38	0.38	0.38	0.38	-	30,000
May 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-	6,000
May 6, 2026	0.45	0.45	0.36	0.38	0.38	-17.58%	64,000
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	40,000
May 4, 2026	0.45	0.48	0.45	0.47	0.47	6.90%	266,900
Apr 30, 2026	0.40	0.50	0.40	0.44	0.44	8.75%	18,116,010
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	6,000
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	4,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-5.88%	1,000
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 16, 2026	0.45	0.45	0.45	0.43	0.43	7.50%	144,200
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 14, 2026	0.35	0.40	0.35	0.40	0.40	5.26%	75,500
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.30	0.38	0.30	0.38	0.38	13.43%	82,000
Apr 8, 2026	0.40	0.40	0.33	0.34	0.34	-11.84%	88,000
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	50,000
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	14.93%	55,300
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	62,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	4,000
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	54,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-