Tsang Yow Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	22.65	22.90	22.10	22.70	22.05	-0.44%	114,625
Apr 7, 2026	22.90	22.95	22.45	22.80	22.15	1.11%	52,474
Apr 2, 2026	22.55	22.85	22.55	22.55	21.91	-	106,844
Apr 1, 2026	22.60	22.70	22.40	22.55	21.91	1.12%	58,302
Mar 31, 2026	22.55	22.55	22.25	22.30	21.66	-0.89%	102,875
Mar 30, 2026	22.65	22.65	22.35	22.50	21.86	-0.88%	36,331
Mar 27, 2026	22.50	22.70	22.45	22.70	22.05	0.67%	79,614
Mar 26, 2026	22.50	22.75	22.45	22.55	21.91	0.22%	105,251
Mar 25, 2026	22.70	22.90	22.45	22.50	21.86	0.22%	126,697
Mar 24, 2026	22.80	22.85	22.40	22.45	21.81	-1.10%	130,720
Mar 23, 2026	22.00	22.70	22.00	22.70	22.05	0.44%	115,801
Mar 20, 2026	22.75	22.90	22.40	22.60	21.96	0.67%	91,805
Mar 19, 2026	22.70	22.80	22.45	22.45	21.81	-0.66%	97,882
Mar 18, 2026	22.60	23.00	22.40	22.60	21.96	1.12%	120,343