Tsang Yow Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.30	46.05	41.30	46.05	46.05	9.90%	4,203,808
Jun 17, 2026	42.10	42.10	40.30	41.90	41.90	-3.12%	409,790
Jun 16, 2026	43.60	43.60	41.75	43.25	43.25	1.53%	340,675
Jun 15, 2026	40.00	42.60	40.00	42.60	42.60	7.44%	463,125
Jun 12, 2026	38.00	40.60	38.00	39.65	39.65	4.34%	468,309
Jun 11, 2026	37.50	38.00	37.10	38.00	38.00	-	314,810
Jun 10, 2026	40.45	40.55	37.45	38.00	38.00	-8.65%	865,176
Jun 9, 2026	41.50	42.00	39.45	41.60	41.60	5.45%	766,304
Jun 8, 2026	39.45	39.45	39.45	39.45	39.45	-9.93%	335,966
Jun 5, 2026	40.60	44.70	40.60	43.80	43.80	-2.77%	548,746
Jun 4, 2026	45.70	45.70	44.70	45.05	45.05	-2.70%	749,008
Jun 3, 2026	47.95	48.60	46.00	46.30	46.30	-4.34%	1,363,399
Jun 2, 2026	50.00	50.00	46.95	48.40	48.40	-2.81%	2,108,371
Jun 1, 2026	46.50	49.80	45.10	49.80	49.80	9.81%	3,710,240
May 29, 2026	45.35	45.35	43.85	45.35	45.35	9.94%	13,595,230
May 28, 2026	41.25	41.25	41.25	41.25	41.25	10.00%	1,658,522
May 27, 2026	37.50	37.50	37.50	37.50	37.50	9.97%	1,409,682
May 26, 2026	35.10	35.10	35.10	35.10	34.10	9.86%	1,870,216
May 25, 2026	29.50	31.95	29.05	31.95	31.04	9.98%	2,240,761
May 22, 2026	28.95	29.20	28.65	29.05	28.22	2.11%	279,808
May 21, 2026	28.35	28.50	28.05	28.45	27.64	1.61%	218,889
May 20, 2026	28.10	28.80	27.70	28.00	27.20	1.82%	212,904
May 19, 2026	28.60	28.75	27.40	27.50	26.72	-3.00%	353,130
May 18, 2026	28.95	28.95	28.15	28.35	27.54	-1.05%	182,953
May 15, 2026	28.80	29.05	28.35	28.65	27.83	1.06%	234,733
May 14, 2026	28.60	29.15	28.20	28.35	27.54	-0.87%	347,861
May 13, 2026	28.50	29.15	28.50	28.60	27.79	-1.04%	245,643
May 12, 2026	28.85	29.40	28.10	28.90	28.08	0.35%	618,531
May 11, 2026	28.95	29.20	28.25	28.80	27.98	-0.35%	403,089
May 8, 2026	29.15	29.95	28.60	28.90	28.08	-1.87%	283,879
May 7, 2026	29.05	29.90	29.05	29.45	28.61	1.38%	440,073
May 6, 2026	29.95	29.95	28.80	29.05	28.22	-1.69%	381,122
May 5, 2026	30.40	30.60	29.15	29.55	28.71	-2.15%	639,229
May 4, 2026	28.50	31.00	28.50	30.20	29.34	5.96%	1,657,016
Apr 30, 2026	28.25	28.60	28.00	28.50	27.69	0.18%	257,852
Apr 29, 2026	28.95	29.00	28.35	28.45	27.64	-1.90%	305,456
Apr 28, 2026	27.85	29.00	27.70	29.00	28.17	4.13%	429,269
Apr 27, 2026	28.20	28.20	27.00	27.85	27.06	0.18%	402,694
Apr 24, 2026	29.90	30.50	27.80	27.80	27.01	-6.08%	947,594
Apr 23, 2026	29.45	29.60	27.40	29.60	28.76	-	1,507,823
Apr 22, 2026	29.65	30.65	27.45	29.60	28.76	5.90%	3,144,135
Apr 21, 2026	25.75	27.95	25.00	27.95	27.15	9.82%	1,261,582
Apr 20, 2026	25.30	25.60	25.20	25.45	24.72	0.39%	196,478
Apr 17, 2026	25.30	25.70	25.30	25.35	24.63	0.20%	212,596
Apr 16, 2026	25.35	25.55	25.20	25.30	24.58	-0.20%	213,593
Apr 15, 2026	25.45	25.75	25.20	25.35	24.63	0.80%	437,737
Apr 14, 2026	25.20	25.20	24.65	25.15	24.43	0.20%	336,350
Apr 13, 2026	24.00	25.40	24.00	25.10	24.38	6.36%	877,226
Apr 10, 2026	22.45	23.90	22.45	23.60	22.93	4.42%	460,348
Apr 9, 2026	22.80	22.80	22.40	22.60	21.96	-0.44%	83,679