0458.HK - Tristate Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20191.6301.6301.6301.6301.630-
May 16, 20191.6301.6301.6301.6301.630-
May 15, 20191.6301.6301.6301.6301.630-
May 14, 20191.6301.6301.6301.6301.63011,250
May 10, 20191.6301.6301.6301.6301.630-
May 09, 20191.6301.6301.6301.6301.630-
May 08, 20191.6301.6301.6301.6301.630-
May 07, 20191.6301.6301.6301.6301.63020,000
May 06, 20191.6501.6501.6501.6501.650-
May 03, 20191.6501.6501.6501.6501.650-
May 02, 20191.6501.6501.6501.6501.650-
Apr 30, 20191.6501.6501.6501.6501.650-
Apr 29, 20191.6501.6501.6501.6501.650-
Apr 26, 20191.6501.6501.6501.6501.650-
Apr 25, 20191.6501.6501.6501.6501.650-
Apr 24, 20191.6501.6501.6501.6501.650-
Apr 23, 20191.6501.6501.6501.6501.650-
Apr 18, 20191.6501.6501.6501.6501.650-
Apr 17, 20191.6501.6501.6501.6501.650-
Apr 16, 20191.6501.6501.6501.6501.650-
Apr 15, 20191.6501.6501.6501.6501.650-
Apr 12, 20191.6501.6501.6501.6501.650-
Apr 11, 20191.6501.6501.6501.6501.650-
Apr 10, 20191.6501.6501.6501.6501.650-
Apr 09, 20191.6501.6501.6501.6501.650-
Apr 08, 20191.6501.6501.6501.6501.650-
Apr 04, 20191.6501.6501.6501.6501.650-
Apr 03, 20191.6501.6501.6501.6501.650-
Apr 02, 20191.6501.6501.6501.6501.650-
Apr 01, 20191.6501.6501.6501.6501.650-
Mar 29, 20191.6501.6501.6501.6501.650-
Mar 28, 20191.6501.6501.6501.6501.650-
Mar 27, 20191.6501.6501.6501.6501.650-
Mar 26, 20191.6501.6501.6501.6501.650-
Mar 25, 20191.6501.6501.6501.6501.650-
Mar 22, 20191.6501.6501.6501.6501.650-
Mar 21, 20191.6501.6501.6501.6501.650-
Mar 20, 20191.6501.6501.6501.6501.650-
Mar 19, 20191.6501.6501.6501.6501.650-
Mar 18, 20191.6501.6501.6501.6501.650-
Mar 15, 20191.6501.6501.6501.6501.650-
Mar 14, 20191.6501.6501.6501.6501.650-
Mar 13, 20191.6501.6501.6501.6501.65025,000
Mar 12, 20191.6501.6501.6501.6501.650-
Mar 11, 20191.6501.6501.6501.6501.650-
Mar 08, 20191.6501.6501.6501.6501.650-
Mar 07, 20191.6001.6001.6001.6001.600-
Mar 06, 20191.6001.6001.6001.6001.600-
Mar 05, 20191.6001.6001.6001.6001.600-
Mar 04, 20191.6001.6001.6001.6001.600150,000
Mar 01, 20191.6201.6201.6201.6201.620-
Feb 28, 20191.6201.6201.6201.6201.620-
Feb 27, 20191.6201.6201.6201.6201.620-
Feb 26, 20191.6201.6201.6201.6201.620-
Feb 25, 20191.6201.6201.6201.6201.620-
Feb 22, 20191.6201.6201.6201.6201.620-
Feb 21, 20191.6201.6201.6201.6201.620-
Feb 20, 20191.6201.6201.6201.6201.620-
Feb 19, 20191.6201.6201.6201.6201.620-
Feb 18, 20191.6201.6201.6201.6201.62082,000
Feb 15, 20191.6201.6201.6201.6201.620-
Feb 14, 20191.6201.6201.6201.6201.620-
Feb 13, 20191.6201.6201.6201.6201.62040,000
Feb 12, 20191.7001.7001.7001.7001.700-
Feb 11, 20191.7001.7001.7001.7001.70020,000
Feb 08, 20191.7001.7001.7001.7001.700-
Feb 04, 20191.7001.7001.7001.7001.700-
Feb 01, 20191.7001.7001.7001.7001.70045,000
Jan 31, 20191.6201.6201.6201.6201.620-
Jan 30, 20191.6001.6001.6001.6001.600-
Jan 29, 20191.6001.6001.6001.6001.600-
Jan 28, 20191.5901.5901.5901.5901.59023,500
Jan 25, 20191.6001.6001.6001.6101.6103,000
Jan 24, 20191.6501.6501.6501.6501.650-
Jan 23, 20191.6501.6501.6501.6501.650-
Jan 22, 20191.6501.6501.6501.6501.650-
Jan 21, 20191.6501.6501.6501.6501.650-
Jan 18, 20191.6501.6501.6501.6501.650-
Jan 17, 20191.6501.6501.6501.6501.650-
Jan 16, 20191.6501.6501.6501.6501.650-
Jan 15, 20191.6501.6501.6501.6501.650-
Jan 14, 20191.6001.6001.6001.6001.600-
Jan 11, 20191.6001.6001.6001.6001.600-
Jan 10, 20191.6001.6001.6001.6001.600-
Jan 09, 20191.6001.6001.6001.6001.600-
Jan 08, 20191.6001.6001.6001.6001.600-
Jan 07, 20191.6001.6001.6001.6001.600-
Jan 04, 20191.6001.6001.6001.6001.600-
Jan 03, 20191.7001.7001.7001.7001.700-
Jan 02, 20191.7001.7001.7001.7001.700-
Dec 31, 20181.7001.7001.7001.7001.700-
Dec 28, 20181.7001.7001.7001.7001.700-
Dec 27, 20181.7001.7001.7001.7001.700-
Dec 24, 20181.7001.7001.7001.7001.700-
Dec 21, 20181.7001.7001.7001.7001.700-
Dec 20, 20181.7001.7001.7001.7001.700-
Dec 19, 20181.7001.7001.7001.7001.700-
Dec 18, 20181.7001.7001.7001.7001.700-
Dec 17, 20181.7001.7001.7001.7001.700-
Dec 14, 20181.7001.7001.7001.7001.700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...