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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.32	0.32	0.32	0.32	2,000
December 03, 2025	0.31	0.32	0.32	0.32	0.31	6,000
December 02, 2025	0.32	0.32	0.32	0.32	0.32	0
December 01, 2025	0.3	0.32	0.32	0.32	0.28	106,000
November 28, 2025	0.32	0.32	0.32	0.32	0.32	0
November 27, 2025	0.32	0.32	0.32	0.32	0.32	0
November 26, 2025	0.32	0.32	0.32	0.32	0.32	0
November 25, 2025	0.32	0.32	0.32	0.32	0.32	0
November 24, 2025	0.3	0.32	0.32	0.32	0.3	106,000
November 21, 2025	0.32	0.32	0.32	0.32	0.32	0
November 20, 2025	0.31	0.33	0.33	0.33	0.31	110,000
November 19, 2025	0.31	0.32	0.32	0.33	0.3	206,000
November 18, 2025	0.32	0.32	0.32	0.32	0.32	0
November 17, 2025	0.32	0.32	0.32	0.32	0.3	78,000
November 14, 2025	0.33	0.32	0.32	0.34	0.3	286,000
November 13, 2025	0.33	0.33	0.33	0.33	0.33	0
November 12, 2025	0.33	0.33	0.33	0.33	0.33	0
November 11, 2025	0.32	0.34	0.34	0.34	0.32	16,000
November 10, 2025	0.33	0.33	0.33	0.33	0.33	4,000
November 07, 2025	0.33	0.33	0.33	0.33	0.33	0
November 06, 2025	0.33	0.33	0.33	0.33	0.33	6,000
November 05, 2025	0.32	0.32	0.32	0.32	0.32	0
November 04, 2025	0.33	0.33	0.33	0.33	0.33	6,000
November 03, 2025	0.33	0.33	0.33	0.33	0.33	0
October 31, 2025	0.33	0.33	0.33	0.33	0.33	6,000
October 30, 2025	0.32	0.33	0.33	0.33	0.32	16,000
October 28, 2025	0.34	0.34	0.34	0.34	0.34	0
October 27, 2025	0.32	0.34	0.34	0.35	0.32	64,000
October 24, 2025	0.33	0.33	0.33	0.33	0.33	0
October 23, 2025	0.29	0.33	0.33	0.33	0.28	106,000
October 22, 2025	0.31	0.33	0.33	0.33	0.29	2.22M
October 21, 2025	0.31	0.31	0.31	0.31	0.31	96,000
October 20, 2025	0.31	0.31	0.31	0.31	0.3	338,000
October 17, 2025	0.3	0.31	0.31	0.31	0.3	368,000
October 16, 2025	0.32	0.32	0.32	0.32	0.32	22,000
October 15, 2025	0.32	0.32	0.32	0.32	0.31	160,000
October 14, 2025	0.33	0.32	0.32	0.33	0.32	16,000
October 13, 2025	0.33	0.33	0.33	0.33	0.33	0
October 10, 2025	0.33	0.34	0.34	0.34	0.32	192,000
October 09, 2025	0.34	0.34	0.34	0.34	0.34	0
October 08, 2025	0.34	0.35	0.35	0.35	0.33	1.59M
October 06, 2025	0.33	0.33	0.33	0.33	0.33	100,000
October 03, 2025	0.32	0.34	0.34	0.34	0.31	242,000
October 02, 2025	0.33	0.33	0.33	0.33	0.33	0
September 30, 2025	0.32	0.34	0.34	0.34	0.32	70,000
September 29, 2025	0.35	0.34	0.34	0.35	0.34	148,000
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

Tysan Holdings Limited (0687.HK) HKSE