Tysan Holdings Limited - 0687.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.33	0.35	0.35	0.35	0.33	896,000
September 25, 2025	0.33	0.34	0.34	0.34	0.33	158,000
September 24, 2025	0.34	0.34	0.34	0.35	0.33	504,000
September 23, 2025	0.32	0.34	0.34	0.34	0.32	86,000
September 22, 2025	0.33	0.34	0.34	0.34	0.32	340,000
September 19, 2025	0.32	0.33	0.33	0.33	0.32	420,000
September 18, 2025	0.32	0.33	0.33	0.33	0.32	1.19M
September 17, 2025	0.3	0.32	0.32	0.32	0.3	90,000
September 16, 2025	0.33	0.33	0.33	0.33	0.33	0
September 15, 2025	0.31	0.33	0.33	0.33	0.31	20,000
September 12, 2025	0.32	0.31	0.31	0.33	0.31	128,000
September 11, 2025	0.32	0.33	0.33	0.33	0.31	161,970
September 10, 2025	0.31	0.32	0.32	0.32	0.3	1.46M
September 09, 2025	0.29	0.31	0.31	0.31	0.29	1.32M
September 08, 2025	0.29	0.3	0.3	0.3	0.28	208,000
September 05, 2025	0.3	0.29	0.29	0.3	0.27	216,000
September 04, 2025	0.3	0.3	0.3	0.3	0.3	0
September 03, 2025	0.3	0.3	0.3	0.3	0.3	0
September 02, 2025	0.27	0.3	0.3	0.3	0.27	4,000
September 01, 2025	0.3	0.31	0.29	0.31	0.3	230,000
August 29, 2025	0.3	0.31	0.29	0.31	0.3	214,000
August 28, 2025	0.31	0.31	0.29	0.31	0.29	434,000
August 27, 2025	0.31	0.31	0.31	0.31	0.31	156,000
August 26, 2025	0.31	0.31	0.31	0.31	0.3	222,000
August 25, 2025	0.31	0.31	0.31	0.31	0.31	344,000
August 22, 2025	0.31	0.31	0.31	0.31	0.31	0
August 21, 2025	0.3	0.31	0.31	0.33	0.3	1.58M
August 20, 2025	0.28	0.28	0.28	0.28	0.28	70,000
August 19, 2025	0.28	0.29	0.29	0.29	0.28	404,000
August 18, 2025	0.28	0.28	0.28	0.28	0.28	5,000
August 15, 2025	0.28	0.28	0.28	0.28	0.27	90,000
August 14, 2025	0.28	0.28	0.28	0.28	0.28	10,000
August 13, 2025	0.28	0.28	0.28	0.28	0.28	350,000
August 12, 2025	0.28	0.28	0.28	0.3	0.26	1.43M
August 11, 2025	0.27	0.28	0.28	0.28	0.27	14,000
August 08, 2025	0.27	0.27	0.27	0.27	0.27	354,000
August 07, 2025	0.26	0.27	0.27	0.27	0.25	2.5M
August 06, 2025	0.27	0.27	0.27	0.27	0.27	4,000
August 05, 2025	0.26	0.26	0.26	0.26	0.25	312,000
August 04, 2025	0.25	0.27	0.27	0.27	0.25	1.71M
August 01, 2025	0.25	0.25	0.25	0.25	0.25	4,000
July 31, 2025	0.24	0.24	0.24	0.24	0.24	42,000
July 30, 2025	0.24	0.24	0.24	0.24	0.24	378,000
July 29, 2025	0.24	0.25	0.25	0.25	0.23	320,000
July 28, 2025	0.25	0.25	0.25	0.25	0.25	52,000
July 25, 2025	0.25	0.25	0.25	0.25	0.25	4,000
July 24, 2025	0.25	0.25	0.25	0.25	0.25	0
July 23, 2025	0.25	0.25	0.25	0.25	0.25	74,000
July 22, 2025	0.24	0.25	0.25	0.25	0.23	242,000
July 21, 2025	0.25	0.25	0.25	0.25	0.25	148,000
July 18, 2025	0.25	0.25	0.25	0.25	0.25	0
July 17, 2025	0.23	0.25	0.25	0.25	0.23	164,000
July 16, 2025	0.24	0.25	0.25	0.25	0.24	540,000
July 15, 2025	0.24	0.24	0.24	0.24	0.24	112,000
July 14, 2025	0.25	0.24	0.24	0.25	0.24	10,000
July 11, 2025	0.25	0.25	0.25	0.25	0.25	44,000
July 10, 2025	0.25	0.25	0.25	0.25	0.25	0
July 09, 2025	0.24	0.25	0.25	0.25	0.24	744,000
July 08, 2025	0.24	0.25	0.25	0.25	0.24	68,000
July 07, 2025	0.25	0.25	0.25	0.25	0.25	0

Tysan Holdings Limited (0687.HK) HKSE