Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Tysan Holdings Limited (0687.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.315

+0.010

(+3.28%)

At close: 03:37PM HKT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.290	0.320	0.290	0.315	0.315	230,000
02 May 2024	0.280	0.305	0.270	0.305	0.305	50,000
30 Apr 2024	0.310	0.310	0.310	0.310	0.310	-
29 Apr 2024	0.310	0.315	0.310	0.320	0.320	24,000
26 Apr 2024	0.290	0.290	0.290	0.290	0.290	-
25 Apr 2024	0.340	0.340	0.340	0.340	0.340	-
24 Apr 2024	0.305	0.345	0.305	0.345	0.345	24,000
23 Apr 2024	0.300	0.300	0.300	0.300	0.300	68,000
22 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
19 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
18 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
17 Apr 2024	0.300	0.300	0.290	0.290	0.290	110,000
16 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
15 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
12 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
11 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
10 Apr 2024	0.295	0.330	0.275	0.330	0.330	158,000
09 Apr 2024	0.345	0.345	0.345	0.345	0.345	-
08 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
05 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
03 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
02 Apr 2024	0.290	0.290	0.290	0.350	0.350	10,000
28 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
27 Mar 2024	0.355	0.355	0.355	0.355	0.355	2,000
26 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
25 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
22 Mar 2024	0.365	0.365	0.365	0.365	0.365	-
21 Mar 2024	0.365	0.365	0.365	0.365	0.365	-
20 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
19 Mar 2024	0.375	0.375	0.375	0.375	0.375	-
18 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
15 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
14 Mar 2024	0.320	0.320	0.320	0.365	0.365	26,000
13 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
12 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
11 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
08 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
07 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
06 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
05 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
04 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
01 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
29 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
28 Feb 2024	0.300	0.300	0.300	0.350	0.350	206,000
27 Feb 2024	0.310	0.310	0.310	0.310	0.310	8,000
26 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
23 Feb 2024	0.275	0.300	0.275	0.300	0.300	12,000
22 Feb 2024	0.295	0.335	0.295	0.335	0.335	8,000
21 Feb 2024	0.290	0.305	0.250	0.305	0.305	16,000
20 Feb 2024	0.300	0.325	0.300	0.325	0.325	118,000
19 Feb 2024	0.340	0.340	0.340	0.340	0.340	-
16 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
15 Feb 2024	0.295	0.350	0.295	0.350	0.350	30,000
14 Feb 2024	0.310	0.310	0.310	0.310	0.310	-
09 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
08 Feb 2024	0.275	0.325	0.275	0.325	0.325	4,000
07 Feb 2024	0.305	0.305	0.305	0.305	0.305	-
06 Feb 2024	0.265	0.295	0.250	0.295	0.295	20,000
05 Feb 2024	0.285	0.305	0.255	0.305	0.305	16,000
02 Feb 2024	0.315	0.315	0.315	0.325	0.325	10,000
01 Feb 2024	0.310	0.310	0.290	0.325	0.325	14,000
31 Jan 2024	0.325	0.325	0.325	0.325	0.325	-
30 Jan 2024	0.320	0.335	0.310	0.325	0.325	86,000
29 Jan 2024	0.345	0.350	0.345	0.375	0.375	56,000
26 Jan 2024	0.335	0.345	0.315	0.345	0.345	96,000
25 Jan 2024	0.340	0.345	0.330	0.365	0.365	116,000
24 Jan 2024	0.355	0.355	0.350	0.350	0.350	202,000
23 Jan 2024	0.350	0.350	0.340	0.355	0.355	72,000
22 Jan 2024	0.350	0.350	0.340	0.380	0.380	7,000
19 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
18 Jan 2024	0.385	0.385	0.385	0.385	0.385	-
17 Jan 2024	0.385	0.385	0.385	0.385	0.385	-
16 Jan 2024	0.385	0.385	0.385	0.385	0.385	2,000
15 Jan 2024	0.370	0.370	0.365	0.370	0.370	72,000
12 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
11 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
10 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
09 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
08 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
05 Jan 2024	0.400	0.400	0.400	0.400	0.400	-
04 Jan 2024	0.400	0.400	0.400	0.400	0.400	-
03 Jan 2024	0.400	0.400	0.400	0.400	0.400	-
02 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
29 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
28 Dec 2023	0.375	0.400	0.400	0.390	0.390	100,000
27 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
22 Dec 2023	0.400	0.400	0.400	0.400	0.400	2,000
21 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
20 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
19 Dec 2023	0.375	0.390	0.360	0.390	0.390	90,000
18 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
15 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
14 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
13 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
12 Dec 2023	0.380	0.400	0.380	0.400	0.400	8,000
11 Dec 2023	0.400	0.400	0.370	0.400	0.400	114,000
08 Dec 2023	0.410	0.410	0.410	0.410	0.410	-
07 Dec 2023	0.400	0.400	0.375	0.395	0.395	142,000
06 Dec 2023	0.360	0.410	0.355	0.410	0.410	30,000
05 Dec 2023	0.400	0.400	0.400	0.400	0.400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,319.44+2,864.23(+6.04%)

Best savings accounts that offer above inflation rates

Tysan Holdings Limited (0687.HK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,319.44
+2,864.23(+6.04%)