Tysan Holdings Limited (HKG:0687)
Hong Kong
· Delayed Price · Currency is HKD 0.340
-0.005 (-1.45%)
Mar 9, 2026, 11:27 AM HKT
Tysan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 2,000 |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -1.41% | 62,000 |
| Mar 2, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 46,000 |
| Feb 27, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 372,000 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 14,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Feb 24, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 1,024,000 |
| Feb 23, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 664,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 200,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 46,000 |
| Feb 13, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 52,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 230,000 |
| Feb 11, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 316,000 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 348,000 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 366,000 |
| Feb 6, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 200,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 370,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | - |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 2,000 |
| Jan 30, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 878,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 188,000 |
| Jan 28, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 550,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 22, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 218,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | - | 124,000 |
| Jan 20, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 100,000 |
| Jan 19, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 308,000 |
| Jan 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 8,000 |
| Jan 15, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 14,000 |
| Jan 14, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 150,000 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Jan 12, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 6,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 8, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 48,000 |
| Jan 7, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 52,000 |
| Jan 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 5, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 1,008,000 |
| Jan 2, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 528,000 |
| Dec 31, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 40,000 |
| Dec 30, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -4.48% | 300,000 |
| Dec 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 32,000 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 52,000 |
| Dec 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 2,000 |
| Dec 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Dec 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 15, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 3.03% | 202,000 |
| Dec 12, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 42,964 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 70,000 |
| Dec 10, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 484,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 368,000 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 56,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
| Dec 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 4,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 1, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | -1.56% | 106,000 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 24, 2025 | 0.30 | 0.31 | 0.30 | 0.32 | 0.32 | - | 104,000 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Nov 20, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 106,000 |
| Nov 19, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | - | 198,000 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 17, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 76,000 |
| Nov 14, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -4.55% | 284,000 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Nov 11, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 12,000 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Nov 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 4,000 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Oct 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 14,000 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Oct 27, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.62% | 64,000 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 23, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | - | 104,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.33 | 0.33 | 6.56% | 2,220,000 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 96,000 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 286,000 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 366,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 160,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 14,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Oct 10, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 192,000 |