Tomson Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.820 | 1.820 | 1.810 | 1.820 | 1.635 | 180,000 |
| 2024-08-06 | 1.820 | 1.830 | 1.810 | 1.810 | 1.626 | 126,000 |
| 2024-08-05 | 1.850 | 1.880 | 1.800 | 1.830 | 1.644 | 258,000 |
| 2024-08-02 | 1.830 | 1.840 | 1.830 | 1.830 | 1.644 | 30,000 |
| 2024-08-01 | 1.890 | 1.890 | 1.840 | 1.850 | 1.662 | 13,312 |
| 2024-07-31 | 1.850 | 1.900 | 1.820 | 1.900 | 1.707 | 106,000 |
| 2024-07-30 | 1.860 | 1.870 | 1.860 | 1.870 | 1.680 | 36,000 |
| 2024-07-29 | 1.820 | 1.830 | 1.810 | 1.830 | 1.644 | 34,000 |
| 2024-07-26 | 1.820 | 1.830 | 1.820 | 1.830 | 1.644 | 36,000 |
| 2024-07-25 | 1.820 | 1.830 | 1.810 | 1.810 | 1.626 | 50,000 |
| 2024-07-24 | 1.820 | 1.870 | 1.820 | 1.860 | 1.671 | 10,000 |
| 2024-07-23 | 1.860 | 1.860 | 1.830 | 1.830 | 1.644 | 162,000 |
| 2024-07-22 | 1.860 | 1.880 | 1.860 | 1.860 | 1.671 | 118,134 |
| 2024-07-19 | 1.860 | 1.880 | 1.850 | 1.850 | 1.662 | 120,000 |
| 2024-07-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.689 | 60,000 |
| 2024-07-17 | 1.900 | 1.910 | 1.880 | 1.880 | 1.689 | 58,000 |
| 2024-07-16 | 1.900 | 1.930 | 1.900 | 1.920 | 1.725 | 42,000 |
| 2024-07-15 | 1.900 | 1.930 | 1.900 | 1.900 | 1.707 | 52,600 |
| 2024-07-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.716 | 2,000 |
| 2024-07-11 | 1.930 | 1.930 | 1.910 | 1.910 | 1.716 | 48,000 |
| 2024-07-10 | 1.920 | 1.920 | 1.910 | 1.910 | 1.716 | 56,000 |
| 2024-07-09 | 1.900 | 1.910 | 1.900 | 1.900 | 1.707 | 76,000 |
| 2024-07-08 | 1.910 | 1.910 | 1.880 | 1.890 | 1.698 | 86,000 |
| 2024-07-05 | 1.920 | 1.920 | 1.890 | 1.910 | 1.716 | 362,000 |
| 2024-07-04 | 1.940 | 1.940 | 1.920 | 1.920 | 1.725 | 138,000 |
| 2024-07-03 | 1.900 | 1.920 | 1.890 | 1.920 | 1.725 | 72,443 |
| 2024-07-02 | 1.940 | 1.940 | 1.900 | 1.900 | 1.707 | 272,000 |
| 2024-06-28 | 1.920 | 1.940 | 1.910 | 1.940 | 1.743 | 126,000 |
| 2024-06-27 | 1.950 | 1.960 | 1.870 | 1.890 | 1.698 | 402,000 |
| 2024-06-26 | 1.930 | 1.950 | 1.900 | 1.950 | 1.752 | 220,000 |
| 2024-06-25 | 1.880 | 1.930 | 1.880 | 1.930 | 1.734 | 86,003 |
| 2024-06-24 | 1.900 | 1.900 | 1.880 | 1.890 | 1.698 | 64,000 |
| 2024-06-21 | 1.960 | 1.960 | 1.950 | 1.950 | 1.752 | 2,000 |
| 2024-06-20 | 1.950 | 1.950 | 1.920 | 1.920 | 1.725 | 44,000 |
| 2024-06-19 | 2.000 | 2.000 | 1.950 | 1.960 | 1.761 | 532,000 |
| 2024-06-18 | 1.900 | 2.000 | 1.900 | 1.960 | 1.761 | 812,831 |
| 2024-06-17 | 1.870 | 1.960 | 1.870 | 1.930 | 1.734 | 152,000 |
| 2024-06-14 | 1.920 | 1.920 | 1.890 | 1.900 | 1.707 | 136,000 |
| 2024-06-13 | 1.930 | 2.000 | 1.930 | 1.930 | 1.734 | 406,000 |
| 2024-06-12 | 1.960 | 1.960 | 1.930 | 1.930 | 1.734 | 436,000 |
| 2024-06-11 | 1.950 | 2.000 | 1.950 | 1.970 | 1.770 | 1,770,000 |
| 2024-06-07 | 1.840 | 2.010 | 1.840 | 1.950 | 1.752 | 2,028,000 |
| 2024-06-06 | 1.860 | 1.880 | 1.840 | 1.840 | 1.653 | 362,000 |
| 2024-06-05 | 1.840 | 1.850 | 1.840 | 1.840 | 1.653 | 188,000 |
| 2024-06-04 | 1.820 | 1.830 | 1.800 | 1.830 | 1.644 | 294,000 |
| 2024-06-03 | 1.880 | 1.880 | 1.750 | 1.820 | 1.635 | 1,942,000 |
| 2024-05-31 | 1.800 | 1.900 | 1.800 | 1.870 | 1.680 | 1,500,970 |
| 2024-05-30 | 1.740 | 1.800 | 1.720 | 1.780 | 1.600 | 555,407 |
| 2024-05-29 | 1.730 | 1.760 | 1.700 | 1.720 | 1.546 | 693,809 |
| 2024-05-28 | 1.640 | 1.730 | 1.640 | 1.730 | 1.555 | 932,000 |
| 2024-05-27 | 1.630 | 1.660 | 1.630 | 1.660 | 1.492 | 174,000 |
| 2024-05-24 | 1.650 | 1.650 | 1.620 | 1.620 | 1.456 | 228,000 |
| 2024-05-23 | 1.680 | 1.680 | 1.640 | 1.650 | 1.483 | 348,000 |
| 2024-05-22 | 1.650 | 1.710 | 1.650 | 1.680 | 1.510 | 238,000 |
| 2024-05-21 | 1.660 | 1.680 | 1.610 | 1.630 | 1.465 | 194,500 |
| 2024-05-20 | 1.700 | 1.730 | 1.680 | 1.690 | 1.519 | 672,000 |
| 2024-05-17 | 1.610 | 1.680 | 1.600 | 1.680 | 1.510 | 1,706,510 |
| 2024-05-16 | 1.610 | 1.620 | 1.600 | 1.610 | 1.447 | 454,000 |
| 2024-05-14 | 1.640 | 1.640 | 1.610 | 1.620 | 1.456 | 578,000 |
| 2024-05-13 | 1.610 | 1.660 | 1.610 | 1.630 | 1.465 | 907,431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1350 HKD |
| 2025-04-28 | 0.1300 HKD |
| 2024-04-26 | 0.1000 HKD |
| 2023-05-02 | 0.0850 HKD |
| 2022-06-09 | 0.0550 HKD |
| 2021-06-03 | 0.0550 HKD |
| 2020-05-28 | 0.1100 HKD |
| 2019-05-23 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.