Tesson Holdings Limited - 1201.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.76	0.87	0.87	0.87	0.76	48,200
September 11, 2025	0.92	0.89	0.89	0.92	0.89	6,000
September 10, 2025	0.95	0.9	0.9	0.95	0.79	114,000
September 09, 2025	0.88	0.91	0.91	0.92	0.88	18,000
September 08, 2025	0.89	0.89	0.89	0.89	0.89	0
September 05, 2025	0.83	0.89	0.89	0.92	0.76	24,200
September 04, 2025	0.88	0.86	0.86	0.88	0.82	42,000
September 03, 2025	0.85	0.83	0.83	0.91	0.68	195,000
September 02, 2025	0.69	0.84	0.84	0.85	0.69	137,100
September 01, 2025	0.6	0.64	0.64	0.64	0.6	84,000
August 29, 2025	0.55	0.59	0.59	0.59	0.5	58,200
August 28, 2025	0.57	0.57	0.57	0.57	0.57	3,000
August 27, 2025	0.57	0.57	0.57	0.57	0.57	0
August 26, 2025	0.57	0.57	0.57	0.57	0.57	0
August 25, 2025	0.57	0.57	0.57	0.57	0.57	2,400
August 22, 2025	0.57	0.57	0.57	0.57	0.57	0
August 21, 2025	0.57	0.57	0.57	0.57	0.57	0
August 20, 2025	0.57	0.57	0.57	0.57	0.57	6,000
August 19, 2025	0.57	0.57	0.57	0.57	0.57	0
August 18, 2025	0.55	0.57	0.57	0.57	0.55	3,000
August 15, 2025	0.58	0.58	0.58	0.58	0.55	39,000
August 14, 2025	0.59	0.59	0.59	0.59	0.59	0
August 13, 2025	0.58	0.59	0.59	0.59	0.58	27,000
August 12, 2025	0.59	0.59	0.59	0.59	0.58	42,000
August 11, 2025	0.59	0.59	0.59	0.59	0.59	18,000
August 08, 2025	0.58	0.59	0.59	0.59	0.58	15,000
August 07, 2025	0.61	0.6	0.6	0.61	0.58	48,000
August 06, 2025	0.65	0.64	0.64	0.65	0.63	96,100
August 05, 2025	0.65	0.65	0.65	0.65	0.65	12,000
August 04, 2025	0.66	0.65	0.65	0.66	0.65	90,000
August 01, 2025	0.73	0.66	0.66	0.73	0.66	93,000
July 31, 2025	0.67	0.74	0.74	0.74	0.67	30,000
July 30, 2025	0.69	0.67	0.67	0.69	0.67	57,000
July 29, 2025	0.86	0.76	0.76	0.86	0.74	291,900
July 28, 2025	0.68	0.85	0.85	1.15	0.68	1.56M
July 25, 2025	0.6	0.6	0.6	0.6	0.6	0
July 24, 2025	0.6	0.6	0.6	0.6	0.6	0
July 23, 2025	0.61	0.6	0.6	0.61	0.6	9,000
July 22, 2025	0.66	0.63	0.63	0.68	0.63	56,700
July 21, 2025	0.57	0.66	0.66	0.66	0.57	114,000
July 18, 2025	0.65	0.63	0.63	0.67	0.63	81,000
July 17, 2025	0.65	0.65	0.65	0.65	0.52	362,400
July 16, 2025	0.5	0.75	0.75	0.75	0.5	31,500
July 15, 2025	0.45	0.5	0.5	0.5	0.45	6,000
July 14, 2025	0.5	0.5	0.5	0.5	0.5	0
July 11, 2025	0.5	0.5	0.5	0.5	0.5	0
July 10, 2025	0.5	0.5	0.5	0.5	0.5	0
July 09, 2025	0.5	0.5	0.5	0.5	0.5	20,100
July 08, 2025	0.54	0.54	0.54	0.54	0.54	0
July 07, 2025	0.54	0.54	0.54	0.54	0.54	0
July 04, 2025	0.54	0.54	0.54	0.54	0.54	0
July 03, 2025	0.54	0.54	0.54	0.54	0.54	0
July 02, 2025	0.54	0.54	0.54	0.54	0.54	0
June 30, 2025	0.54	0.54	0.54	0.54	0.54	0
June 27, 2025	0.54	0.54	0.54	0.54	0.54	0
June 26, 2025	0.54	0.54	0.54	0.54	0.54	0
June 25, 2025	0.54	0.54	0.54	0.54	0.54	0
June 24, 2025	0.54	0.54	0.54	0.54	0.54	9,000
June 23, 2025	0.55	0.55	0.55	0.55	0.55	0
June 20, 2025	0.55	0.55	0.55	0.55	0.55	21,000

Tesson Holdings Limited (1201.HK) HKSE