Tesson Holdings Limited (HKG:1201)
Hong Kong
· Delayed Price · Currency is HKD 3.180
+0.030 (0.95%)
Mar 10, 2026, 1:32 PM HKT
Tesson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.28 | 3.32 | 3.12 | 3.15 | 3.15 | - | 267,000 |
| Mar 6, 2026 | 3.05 | 3.24 | 3.04 | 3.15 | 3.15 | 2.94% | 531,000 |
| Mar 5, 2026 | 3.04 | 3.08 | 2.99 | 3.06 | 3.06 | 0.33% | 78,000 |
| Mar 4, 2026 | 2.92 | 3.05 | 2.47 | 3.05 | 3.05 | 3.39% | 636,000 |
| Mar 3, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -2.96% | 94,800 |
| Mar 2, 2026 | 3.12 | 3.30 | 2.95 | 3.04 | 3.04 | -2.56% | 494,400 |
| Feb 27, 2026 | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | -0.32% | 75,000 |
| Feb 26, 2026 | 3.20 | 3.21 | 3.00 | 3.13 | 3.13 | -2.19% | 372,875 |
| Feb 25, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -1.84% | 768,000 |
| Feb 24, 2026 | 3.17 | 3.36 | 3.09 | 3.26 | 3.26 | 5.84% | 1,294,550 |
| Feb 23, 2026 | 3.00 | 3.10 | 2.90 | 3.08 | 3.08 | 0.98% | 711,000 |
| Feb 20, 2026 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 42,000 |
| Feb 16, 2026 | 3.34 | 3.39 | 2.92 | 3.09 | 3.09 | -2.22% | 722,600 |
| Feb 13, 2026 | 3.67 | 3.69 | 3.16 | 3.16 | 3.16 | -12.71% | 1,389,000 |
| Feb 12, 2026 | 3.45 | 3.71 | 3.44 | 3.62 | 3.62 | 4.93% | 634,500 |
| Feb 11, 2026 | 3.55 | 3.72 | 3.32 | 3.45 | 3.45 | -3.90% | 549,000 |
| Feb 10, 2026 | 3.33 | 3.95 | 3.33 | 3.59 | 3.59 | 7.81% | 1,931,775 |
| Feb 9, 2026 | 2.90 | 3.50 | 2.84 | 3.33 | 3.33 | 17.25% | 1,884,225 |
| Feb 6, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 114,000 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.80 | 2.82 | 2.82 | -5.05% | 231,000 |
| Feb 4, 2026 | 2.86 | 3.06 | 2.86 | 2.97 | 2.97 | 3.48% | 753,000 |
| Feb 3, 2026 | 2.76 | 2.87 | 2.76 | 2.87 | 2.87 | 4.36% | 164,700 |
| Feb 2, 2026 | 2.74 | 2.79 | 2.74 | 2.75 | 2.75 | -2.48% | 99,000 |
| Jan 30, 2026 | 2.83 | 2.89 | 2.61 | 2.82 | 2.82 | 2.55% | 384,000 |
| Jan 29, 2026 | 2.94 | 3.09 | 2.65 | 2.75 | 2.75 | -7.72% | 1,741,500 |
| Jan 28, 2026 | 2.98 | 3.25 | 2.87 | 2.98 | 2.98 | -3.25% | 741,000 |
| Jan 27, 2026 | 2.79 | 3.08 | 2.79 | 3.08 | 3.08 | 10.39% | 1,241,475 |
| Jan 26, 2026 | 3.05 | 3.05 | 2.44 | 2.79 | 2.79 | -7.00% | 2,493,300 |
| Jan 23, 2026 | 2.35 | 3.25 | 2.35 | 3.00 | 3.00 | 27.66% | 3,893,200 |
| Jan 22, 2026 | 2.44 | 2.50 | 2.30 | 2.35 | 2.35 | -1.67% | 1,509,900 |
| Jan 21, 2026 | 2.08 | 2.44 | 2.08 | 2.39 | 2.39 | 14.90% | 1,883,300 |
| Jan 20, 2026 | 1.91 | 2.14 | 1.91 | 2.08 | 2.08 | 4.00% | 306,000 |
| Jan 19, 2026 | 2.20 | 2.20 | 1.83 | 2.00 | 2.00 | -4.76% | 686,100 |
| Jan 16, 2026 | 2.04 | 2.40 | 1.95 | 2.10 | 2.10 | 7.69% | 2,417,075 |
| Jan 15, 2026 | 1.32 | 1.95 | 1.31 | 1.95 | 1.95 | 48.85% | 1,972,500 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -0.76% | 696,000 |
| Jan 13, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 253,200 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | - | 601,250 |
| Jan 9, 2026 | 1.33 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 678,000 |
| Jan 8, 2026 | 1.36 | 1.43 | 1.28 | 1.36 | 1.36 | -2.86% | 291,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 6, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 252,000 |
| Jan 5, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 112,200 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 105,000 |
| Dec 31, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 312,000 |
| Dec 30, 2025 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -2.86% | 441,000 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.30 | 1.40 | 1.40 | - | 684,000 |
| Dec 24, 2025 | 1.39 | 1.45 | 1.32 | 1.40 | 1.40 | 6.87% | 60,050 |
| Dec 23, 2025 | 1.29 | 1.41 | 1.28 | 1.31 | 1.31 | 0.77% | 738,000 |
| Dec 22, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 191,700 |
| Dec 19, 2025 | 1.35 | 1.41 | 1.30 | 1.33 | 1.33 | - | 227,100 |
| Dec 18, 2025 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -8.28% | 204,000 |
| Dec 17, 2025 | 1.45 | 1.50 | 1.28 | 1.45 | 1.45 | 1.40% | 759,000 |
| Dec 16, 2025 | 1.20 | 1.45 | 1.20 | 1.43 | 1.43 | 22.22% | 2,340,600 |
| Dec 15, 2025 | 0.98 | 1.20 | 0.93 | 1.17 | 1.17 | 27.17% | 1,731,600 |
| Dec 12, 2025 | 0.81 | 0.99 | 0.81 | 0.92 | 0.92 | 15.00% | 775,200 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 5.26% | 196,200 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 62,400 |
| Dec 9, 2025 | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | -1.32% | 643,400 |
| Dec 8, 2025 | 0.76 | 0.82 | 0.72 | 0.76 | 0.76 | 2.70% | 2,166,000 |
| Dec 5, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -5.13% | 1,680,000 |
| Dec 4, 2025 | 0.86 | 0.87 | 0.76 | 0.78 | 0.78 | -6.02% | 3,030,000 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.81 | 0.83 | 0.83 | -2.35% | 762,000 |
| Dec 2, 2025 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | - | 582,000 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 3.66% | 21,300 |
| Nov 28, 2025 | 0.82 | 0.90 | 0.80 | 0.82 | 0.82 | 5.13% | 1,321,200 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -8.24% | 785,400 |
| Nov 26, 2025 | 0.89 | 0.98 | 0.82 | 0.85 | 0.85 | 1.19% | 1,005,600 |
| Nov 25, 2025 | 0.89 | 1.03 | 0.78 | 0.84 | 0.84 | 1.20% | 1,992,000 |
| Nov 24, 2025 | 1.00 | 1.05 | 0.78 | 0.83 | 0.83 | -17.00% | 1,608,000 |
| Nov 21, 2025 | 0.76 | 1.06 | 0.76 | 1.00 | 1.00 | 28.21% | 1,568,700 |
| Nov 20, 2025 | 0.75 | 0.80 | 0.71 | 0.78 | 0.78 | 6.85% | 1,332,000 |
| Nov 19, 2025 | 0.76 | 0.77 | 0.66 | 0.73 | 0.73 | -1.35% | 870,000 |
| Nov 18, 2025 | 0.70 | 0.80 | 0.68 | 0.74 | 0.74 | 8.82% | 821,400 |
| Nov 17, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 59,400 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.58 | 0.68 | 0.68 | -1.45% | 93,000 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 123,000 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Nov 7, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 42,000 |
| Nov 6, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 18,000 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 31, 2025 | 0.71 | 0.72 | 0.65 | 0.71 | 0.71 | -4.05% | 203,100 |
| Oct 30, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 20,100 |
| Oct 28, 2025 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 69,000 |
| Oct 27, 2025 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | -1.35% | 240,000 |
| Oct 24, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | - | 24,000 |
| Oct 23, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -2.63% | 33,000 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -2.56% | 191,100 |
| Oct 21, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 24,000 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,000 |
| Oct 17, 2025 | 0.75 | 0.85 | 0.71 | 0.76 | 0.76 | -2.56% | 213,000 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.78 | 0.78 | 4.00% | 6,000 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 15,000 |