Tsun Yip Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.40	0.50	0.40	0.44	0.44	8.75%	18,116,018
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	6,000
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	4,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-5.88%	1,000
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 16, 2026	0.45	0.45	0.45	0.43	0.43	7.50%	144,200
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 14, 2026	0.35	0.40	0.35	0.40	0.40	5.26%	75,500
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.30	0.38	0.30	0.38	0.38	13.43%	82,000
Apr 8, 2026	0.40	0.40	0.33	0.34	0.34	-11.84%	88,000
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	50,000
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	14.93%	55,300
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	62,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	4,000
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	54,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 12, 2026	0.37	0.40	0.34	0.34	0.34	-2.86%	36,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
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	0.35	0.35	0.35	0.35	0.35	-	-
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,000
Feb 25, 2026	0.35	0.36	0.30	0.36	0.36	4.35%	21,000
Feb 24, 2026	0.31	0.35	0.31	0.35	0.35	13.11%	56,000
Feb 23, 2026	0.27	0.31	0.27	0.31	0.31	-1.61%	45,100
Feb 20, 2026	0.27	0.31	0.27	0.31	0.31	16.98%	150,000
Feb 16, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 13, 2026	0.27	0.34	0.25	0.27	0.27	-8.62%	210,100
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	10,900
Feb 11, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	60,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	2,100
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 5, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	72,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Feb 3, 2026	0.33	0.35	0.31	0.32	0.32	-8.57%	20,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 30, 2026	0.34	0.36	0.33	0.35	0.35	-6.67%	57,200
Jan 29, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	42,000
Jan 28, 2026	0.36	0.43	0.36	0.38	0.38	2.70%	34,000
Jan 27, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	6,000
Jan 26, 2026	0.34	0.36	0.33	0.36	0.36	-2.70%	34,000
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 22, 2026	0.34	0.37	0.33	0.37	0.37	-	34,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 20, 2026	0.35	0.38	0.35	0.37	0.37	-	70,000
Jan 19, 2026	0.34	0.38	0.34	0.37	0.37	-2.63%	8,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.35	0.42	0.35	0.38	0.38	-10.59%	56,000
Jan 14, 2026	0.36	0.40	0.33	0.43	0.43	16.44%	6,600
Jan 13, 2026	0.44	0.44	0.43	0.37	0.37	5.80%	14,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-11.54%	2,000
Jan 9, 2026	0.36	0.39	0.36	0.39	0.39	18.18%	24,000
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	2,300
Jan 5, 2026	0.34	0.34	0.33	0.33	0.33	-	34,000
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	4,800
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 29, 2025	0.31	0.36	0.31	0.36	0.36	14.52%	42,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 23, 2025	0.33	0.33	0.31	0.31	0.31	-13.89%	12,800
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	4,000
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 17, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	20,500
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 10, 2025	0.33	0.39	0.33	0.39	0.39	14.93%	37,400
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	4,800
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	4,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	600
Dec 1, 2025	0.39	0.39	0.34	0.34	0.34	1.49%	14,000