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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.86	0.78	0.78	0.87	0.76	3.05M
December 03, 2025	0.94	0.83	0.83	0.94	0.81	765,000
December 02, 2025	0.84	0.85	0.85	0.9	0.81	582,000
December 01, 2025	0.86	0.85	0.85	0.86	0.85	24,300
November 28, 2025	0.82	0.82	0.82	0.9	0.8	1.32M
November 27, 2025	0.9	0.78	0.78	0.9	0.78	788,400
November 26, 2025	0.89	0.85	0.85	0.98	0.82	1.01M
November 25, 2025	0.89	0.84	0.84	1.03	0.78	1.84M
November 24, 2025	1	0.83	0.83	1.05	0.78	1.62M
November 21, 2025	0.76	1	1	1.06	0.76	1.56M
November 20, 2025	0.75	0.78	0.78	0.8	0.71	1.32M
November 19, 2025	0.76	0.73	0.73	0.77	0.66	885,000
November 18, 2025	0.7	0.74	0.74	0.8	0.68	821,400
November 17, 2025	0.65	0.68	0.68	0.68	0.65	62,400
November 14, 2025	0.69	0.68	0.68	0.69	0.58	96,000
November 13, 2025	0.7	0.69	0.69	0.7	0.68	123,000
November 12, 2025	0.7	0.7	0.7	0.7	0.7	0
November 11, 2025	0.7	0.7	0.7	0.7	0.7	0
November 10, 2025	0.7	0.7	0.7	0.7	0.7	0
November 07, 2025	0.7	0.71	0.71	0.71	0.69	42,000
November 06, 2025	0.7	0.72	0.72	0.72	0.7	18,000
November 05, 2025	0.71	0.71	0.71	0.71	0.71	0
November 04, 2025	0.71	0.71	0.71	0.71	0.71	0
November 03, 2025	0.71	0.71	0.71	0.71	0.71	0
October 31, 2025	0.71	0.7	0.7	0.72	0.65	200,100
October 30, 2025	0.74	0.74	0.74	0.74	0.7	20,100
October 28, 2025	0.71	0.72	0.72	0.75	0.7	72,000
October 27, 2025	0.71	0.73	0.73	0.75	0.69	240,000
October 24, 2025	0.71	0.74	0.74	0.74	0.71	24,000
October 23, 2025	0.78	0.74	0.74	0.78	0.73	36,000
October 22, 2025	0.8	0.76	0.76	0.8	0.73	194,100
October 21, 2025	0.79	0.78	0.78	0.79	0.75	24,000
October 20, 2025	0.76	0.76	0.76	0.76	0.76	3,000
October 17, 2025	0.75	0.76	0.76	0.85	0.71	216,000
October 16, 2025	0.79	0.78	0.78	0.79	0.78	6,000
October 15, 2025	0.75	0.75	0.75	0.75	0.75	0
October 14, 2025	0.75	0.75	0.75	0.75	0.75	0
October 13, 2025	0.75	0.75	0.75	0.75	0.75	0
October 10, 2025	0.76	0.75	0.75	0.76	0.75	15,000
October 09, 2025	0.78	0.76	0.76	0.78	0.76	6,000
October 08, 2025	0.82	0.82	0.82	0.82	0.82	0
October 06, 2025	0.82	0.82	0.82	0.82	0.81	21,000
October 03, 2025	0.8	0.85	0.85	0.88	0.8	27,000
October 02, 2025	0.83	0.84	0.84	0.86	0.83	30,000
September 30, 2025	0.89	0.85	0.85	0.92	0.83	321,000
September 29, 2025	0.84	0.88	0.88	0.89	0.76	42,000
September 26, 2025	0.84	0.89	0.89	0.89	0.83	24,900
September 25, 2025	0.87	0.9	0.9	0.91	0.87	21,000
September 24, 2025	0.84	0.87	0.87	0.87	0.84	21,000
September 23, 2025	0.88	0.88	0.88	0.88	0.88	0
September 22, 2025	0.88	0.88	0.88	0.88	0.88	0
September 19, 2025	0.88	0.88	0.88	0.88	0.88	0
September 18, 2025	0.88	0.88	0.88	0.88	0.75	78,000
September 17, 2025	0.76	0.88	0.88	0.91	0.75	15,000
September 16, 2025	0.8	0.87	0.87	0.9	0.8	45,900
September 15, 2025	0.85	0.85	0.85	0.85	0.85	0
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

Tesson Holdings Limited (1201.HK) HKSE