HKSE - Delayed Quote
HKD
Tristate Holdings Limited (0458.HK)
1.785
-0.230
(-11.41%)
At close: October 30 at 3:34:15 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.785
1.785
1.785
1.785
1.785
5,000
Oct 29, 2026
2.015
2.015
2.015
2.015
2.015
5,000
Oct 28, 2026
1.805
1.805
1.805
1.805
1.805
5,000
Oct 27, 2026
1.995
1.995
1.995
1.995
1.995
-
Oct 26, 2026
1.995
1.995
1.995
1.995
1.995
-
Oct 23, 2026
1.765
1.765
1.765
1.765
1.765
5,000
Oct 22, 2026
1.970
1.970
1.970
1.970
1.970
-
Oct 21, 2026
1.805
1.805
1.805
1.805
1.805
5,000
Oct 20, 2026
1.975
1.975
1.975
1.975
1.975
-
Oct 16, 2026
1.975
1.975
1.975
1.975
1.975
-
Oct 15, 2026
1.975
1.975
1.975
1.975
1.975
-
Oct 14, 2026
1.975
1.975
1.975
1.975
1.975
5,000
Oct 13, 2026
1.805
1.805
1.805
1.805
1.805
5,000
Oct 12, 2026
1.945
1.945
1.945
1.945
1.945
-
Oct 9, 2026
1.945
1.945
1.945
1.945
1.945
-
Oct 8, 2026
1.945
1.945
1.945
1.945
1.945
5,000
Oct 7, 2026
1.765
1.765
1.765
1.765
1.765
-
Oct 6, 2026
1.715
1.715
1.715
1.765
1.765
5,000
Oct 5, 2026
1.945
1.945
1.945
1.945
1.945
-
Oct 2, 2026
1.945
1.945
1.945
1.945
1.945
5,000
Sep 30, 2026
1.730
1.730
1.730
1.730
1.730
-
Sep 29, 2026
1.730
1.730
1.730
1.730
1.730
-
Sep 28, 2026
1.725
1.730
1.725
1.730
1.730
15,000
Sep 25, 2026
1.945
1.945
1.945
1.945
1.945
15,000
Sep 24, 2026
1.755
1.755
1.755
1.755
1.755
5,000
Sep 23, 2026
1.895
1.895
1.895
1.895
1.895
-
Sep 22, 2026
1.895
1.895
1.895
1.895
1.895
-
Sep 21, 2026
1.895
1.895
1.895
1.895
1.895
-
Sep 18, 2026
1.895
1.895
1.895
1.895
1.895
-
Sep 17, 2026
1.695
1.700
1.695
1.700
1.700
5,000
Sep 16, 2026
1.645
1.645
1.645
1.645
1.645
-
Sep 15, 2026
1.645
1.645
1.645
1.645
1.645
-
Sep 14, 2026
1.645
1.645
1.645
1.645
1.645
-
Sep 11, 2026
1.645
1.645
1.645
1.645
1.645
-
Sep 10, 2026
1.645
1.645
1.645
1.645
1.645
-
Sep 9, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 8, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 7, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 4, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 3, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 2, 2026
1.600
1.600
1.600
1.600
1.600
-
Sep 1, 2026
1.600
1.600
1.600
1.600
1.600
-
Aug 31, 2026
1.600
1.600
1.600
1.600
1.600
-
Aug 28, 2026
1.600
1.600
1.600
1.600
1.600
9,000
Aug 27, 2026
1.615
1.615
1.615
1.615
1.615
-
Aug 26, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 25, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 24, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 21, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 20, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 19, 2026
1.620
1.620
1.620
1.620
1.620
-
Aug 18, 2026
1.600
1.620
1.600
1.620
1.620
22,000
Aug 17, 2026
1.600
1.680
1.600
1.680
1.680
60,000
Aug 14, 2026
1.520
1.520
1.500
1.500
1.500
7,000
Aug 13, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 12, 2026
1.550
1.550
1.550
1.550
1.550
10,000
Aug 11, 2026
1.600
1.600
1.600
1.600
1.600
8,100
Aug 10, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 7, 2026
1.650
1.650
1.650
1.650
1.650
20,000
Aug 6, 2026
1.700
1.700
1.700
1.700
1.700
-
Aug 5, 2026
1.770
1.770
1.770
1.770
1.770
-
Aug 4, 2026
1.850
1.850
1.850
1.850
1.850
-
Aug 3, 2026
1.850
1.850
1.850
1.850
1.850
-
Jul 31, 2026
1.770
1.770
1.770
1.770
1.770
2,000
Jul 30, 2026
1.700
1.700
1.700
1.700
1.700
2,000
Jul 29, 2026
1.750
1.750
1.750
1.750
1.750
-
Jul 28, 2026
1.850
1.850
1.850
1.850
1.850
36,000
Jul 27, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 24, 2026
2.000
2.000
2.000
2.000
2.000
47,000
Jul 23, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 22, 2026
2.000
2.000
2.000
2.000
2.000
51,000
Jul 21, 2026
2.000
2.000
2.000
2.000
2.000
8,000
Jul 20, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 17, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 16, 2026
2.000
2.000
2.000
2.000
2.000
2,250
Jul 15, 2026
2.000
2.000
2.000
2.000
2.000
4,125
Jul 14, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 13, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 10, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 9, 2026
2.000
2.000
1.990
2.000
2.000
15,100
Jul 8, 2026
2.000
2.000
1.900
2.000
2.000
13,000
Jul 7, 2026
2.000
2.000
2.000
2.000
2.000
2,000
Jul 6, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 3, 2026
2.000
2.000
2.000
2.000
2.000
5,000
Jul 2, 2026
2.000
2.000
2.000
2.000
2.000
-
Jun 30, 2026
2.000
2.000
2.000
2.000
2.000
4,000
Jun 29, 2026
2.000
2.000
2.000
2.000
2.000
-
Jun 26, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
2.000
2.000
2.000
2.000
2.000
11,000
Jun 25, 2026
2.000
2.000
2.000
2.000
1.820
-
Jun 24, 2026
2.000
2.000
2.000
2.000
1.820
-
Jun 23, 2026
1.880
1.950
1.880
1.950
1.775
8,000
Jun 22, 2026
1.750
1.750
1.750
1.750
1.592
-
Jun 18, 2026
1.750
1.750
1.750
1.750
1.592
-
Jun 17, 2026
1.690
1.690
1.690
1.690
1.538
-
Jun 16, 2026
1.690
1.690
1.690
1.690
1.538
1,000
Jun 15, 2026
1.720
1.720
1.720
1.750
1.592
1,875
Jun 12, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 11, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 10, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 9, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 8, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 5, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 4, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 3, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 2, 2026
1.950
1.950
1.950
1.950
1.775
-
Jun 1, 2026
1.900
1.950
1.950
1.950
1.775
9,000
May 29, 2026
1.860
1.860
1.860
1.860
1.693
-
May 28, 2026
1.860
1.860
1.860
1.860
1.693
-
May 27, 2026
1.860
1.860
1.860
1.860
1.693
-
May 26, 2026
1.860
1.860
1.860
1.860
1.693
-
May 22, 2026
1.860
1.860
1.860
1.860
1.693
-
May 21, 2026
1.860
1.860
1.860
1.860
1.693
-
May 20, 2026
1.860
1.860
1.860
1.860
1.693
-
May 19, 2026
1.860
1.860
1.860
1.860
1.693
-
May 18, 2026
1.850
1.850
1.850
1.850
1.683
-
May 15, 2026
1.850
1.850
1.850
1.850
1.683
12,000
May 14, 2026
1.850
1.850
1.850
1.850
1.683
-
May 13, 2026
1.850
1.850
1.850
1.850
1.683
-
May 12, 2026
1.850
1.850
1.850
1.800
1.638
30,250
May 11, 2026
1.850
1.850
1.850
1.850
1.683
-
May 8, 2026
1.850
1.850
1.850
1.850
1.683
-
May 7, 2026
1.850
1.850
1.850
1.850
1.683
1,000
May 6, 2026
1.850
1.850
1.850
1.850
1.683
-
May 5, 2026
1.850
1.850
1.850
1.850
1.683
-
May 4, 2026
1.850
1.850
1.850
1.850
1.683
-
Apr 30, 2026
1.850
1.850
1.850
1.850
1.683
-
Apr 29, 2026
1.800
1.800
1.800
1.800
1.638
-
Apr 28, 2026
1.800
1.800
1.800
1.800
1.638
-
Apr 27, 2026
2.050
2.050
1.550
1.780
1.620
165,000
Apr 24, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 23, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 22, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 21, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 20, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 17, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 16, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 15, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 14, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 13, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 10, 2026
2.050
2.050
2.050
2.050
1.865
-
Apr 9, 2026
2.050
2.050
2.050
2.050
1.865
4,000
Apr 8, 2026
1.990
1.990
1.990
1.990
1.811
-
Apr 2, 2026
1.900
1.990
1.900
1.990
1.811
34,500
Apr 1, 2026
1.900
1.900
1.900
1.900
1.729
-
Mar 31, 2026
1.900
1.900
1.900
1.900
1.729
-
Mar 30, 2026
1.900
1.900
1.900
1.900
1.729
-
Mar 27, 2026
1.900
1.900
1.900
1.900
1.729
3,000
Mar 26, 2026
1.950
1.950
1.880
1.880
1.711
14,000
Mar 25, 2026
1.950
1.950
1.950
1.950
1.775
3,000
Mar 24, 2026
1.950
1.950
1.950
1.950
1.775
-
Mar 23, 2026
1.950
1.950
1.950
1.950
1.775
-
Mar 20, 2026
2.100
2.100
1.950
1.950
1.775
9,000
Mar 19, 2026
2.100
2.230
2.100
2.100
1.911
45,000
Mar 18, 2026
1.950
2.850
1.950
2.100
1.911
443,000
Mar 17, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 16, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 13, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 12, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 11, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 10, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 9, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 6, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 5, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 4, 2026
1.700
1.700
1.700
1.700
1.547
-
Mar 3, 2026
1.700
1.700
1.700
1.700
1.547
30,000
Mar 2, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 27, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 26, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 25, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 24, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 23, 2026
1.700
1.700
1.700
1.700
1.547
-
Feb 20, 2026
1.690
1.700
1.690
1.700
1.547
16,000
Feb 16, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 13, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 12, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 11, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 10, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 9, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 6, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 5, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 4, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 3, 2026
1.790
1.790
1.790
1.790
1.629
-
Feb 2, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 30, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 29, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 28, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 27, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 26, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 23, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 22, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 21, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 20, 2026
1.790
1.790
1.790
1.790
1.629
20,000
Jan 19, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 16, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 15, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 14, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 13, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 12, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 9, 2026
1.790
1.790
1.790
1.790
1.629
5,000
Jan 8, 2026
1.790
1.790
1.790
1.790
1.629
10,000
Jan 7, 2026
1.790
1.790
1.790
1.790
1.629
-
Jan 6, 2026
1.750
1.750
1.750
1.750
1.592
-
Jan 5, 2026
1.800
1.800
1.800
1.800
1.638
-
Jan 2, 2026
1.800
1.800
1.800
1.800
1.638
-
Dec 31, 2025
1.800
1.800
1.800
1.800
1.638
-
Dec 30, 2025
1.800
1.800
1.800
1.800
1.638
-
Dec 29, 2025
1.800
1.800
1.800
1.800
1.638
-
Dec 24, 2025
1.800
1.800
1.800
1.800
1.638
-
Dec 23, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 22, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 19, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 18, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 17, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 16, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 15, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 12, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 11, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 10, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 9, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 8, 2025
1.780
1.780
1.780
1.780
1.620
1,000
Dec 5, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 4, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 3, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 2, 2025
1.780
1.780
1.780
1.780
1.620
-
Dec 1, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 28, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 27, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 26, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 25, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 24, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 21, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 20, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 19, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 18, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 17, 2025
1.780
1.780
1.780
1.780
1.620
2,000
Nov 14, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 13, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 12, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 11, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 10, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 7, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 6, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 5, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 4, 2025
1.780
1.780
1.780
1.780
1.620
-
Nov 3, 2025
1.780
1.780
1.780
1.780
1.620
-
Oct 31, 2025
1.780
1.780
1.780
1.780
1.620
-
Oct 30, 2025
1.780
1.780
1.780
1.780
1.620
-
