Tristate Holdings Limited (HKG:0458)
Hong Kong
· Delayed Price · Currency is HKD 1.800
+0.020 (1.12%)
Apr 28, 2026, 10:49 AM HKT
Tristate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 2,000 |
| Apr 27, 2026 | 2.05 | 2.05 | 1.55 | 1.78 | 1.78 | -13.17% | 165,000 |
| Apr 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 4,000 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 2, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.74% | 34,500 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 70,000 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 3,000 |
| Mar 26, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 14,000 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3,000 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3,000 |
| Mar 20, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 9,000 |
| Mar 19, 2026 | 2.10 | 2.23 | 2.10 | 2.10 | 2.10 | - | 45,000 |
| Mar 18, 2026 | 1.95 | 2.85 | 1.95 | 2.10 | 2.10 | 23.53% | 443,000 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 20, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -5.03% | 16,000 |
| Feb 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 63,000 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,000 |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100,000 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 101,000 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100,000 |
| Feb 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 136,000 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 92,000 |
| Jan 30, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 73,000 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 30,000 |
| Jan 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 30,000 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 66,000 |
| Jan 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 25,000 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20,000 |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 25,000 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20,000 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20,000 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15,000 |
| Jan 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15,000 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15,000 |
| Jan 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 5,000 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 5,000 |
| Jan 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,000 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 2.29% | 15,750 |
| Jan 6, 2026 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | 15,000 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,000 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 24, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 10,000 |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |