Tomson Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.600	1.600	1.580	1.600	1.438	432,000
2024-05-09	1.600	1.600	1.580	1.580	1.420	552,274
2024-05-08	1.600	1.600	1.580	1.600	1.438	367,299
2024-05-07	1.590	1.610	1.590	1.600	1.438	540,000
2024-05-06	1.630	1.630	1.610	1.610	1.447	1,394,000
2024-05-03	1.610	1.630	1.610	1.630	1.465	1,192,000
2024-05-02	1.610	1.630	1.580	1.630	1.465	142,277
2024-04-30	1.610	1.610	1.600	1.610	1.447	212,000
2024-04-29	1.560	1.610	1.560	1.590	1.429	206,000
2024-04-26	1.550	1.600	1.550	1.560	1.402	260,000
2024-04-25	1.640	1.650	1.640	1.650	1.393	54,000
2024-04-24	1.630	1.650	1.630	1.650	1.393	146,270
2024-04-23	1.630	1.630	1.610	1.610	1.359	462,710
2024-04-22	1.600	1.630	1.580	1.620	1.368	398,000
2024-04-19	1.580	1.580	1.560	1.560	1.317	36,142
2024-04-18	1.560	1.560	1.540	1.540	1.300	244,000
2024-04-17	1.550	1.560	1.550	1.560	1.317	30,000
2024-04-16	1.580	1.580	1.540	1.540	1.300	142,000
2024-04-15	1.560	1.590	1.560	1.590	1.342	22,000
2024-04-12	1.550	1.560	1.550	1.560	1.317	198,000
2024-04-11	1.540	1.560	1.540	1.560	1.317	76,000
2024-04-10	1.550	1.550	1.530	1.540	1.300	858,000
2024-04-09	1.540	1.540	1.530	1.540	1.300	27,855
2024-04-08	1.540	1.550	1.530	1.530	1.292	526,000
2024-04-05	1.530	1.540	1.520	1.540	1.300	28,902
2024-04-03	1.520	1.550	1.520	1.540	1.300	172,000
2024-04-02	1.530	1.530	1.520	1.530	1.292	376,823
2024-03-28	1.500	1.530	1.500	1.530	1.292	78,000
2024-03-27	1.510	1.530	1.500	1.520	1.283	421,133
2024-03-26	1.480	1.500	1.480	1.490	1.258	172,000
2024-03-25	1.490	1.490	1.470	1.470	1.241	60,000
2024-03-22	1.520	1.520	1.450	1.450	1.224	176,000
2024-03-21	1.510	1.520	1.480	1.500	1.266	226,000
2024-03-20	1.460	1.500	1.460	1.500	1.266	352,000
2024-03-19	1.490	1.500	1.450	1.450	1.224	616,000
2024-03-18	1.500	1.500	1.470	1.500	1.266	4,319
2024-03-15	1.480	1.500	1.470	1.500	1.266	8,000
2024-03-14	1.550	1.550	1.450	1.470	1.241	2,116,000
2024-03-13	1.550	1.550	1.500	1.550	1.308	546
2024-03-12	1.550	1.560	1.530	1.550	1.308	37,258
2024-03-08	1.520	1.520	1.500	1.510	1.275	176,000
2024-03-07	1.510	1.510	1.500	1.510	1.275	122,000
2024-03-06	1.520	1.520	1.520	1.520	1.283	62,000
2024-03-05	1.550	1.550	1.500	1.500	1.266	264,000
2024-03-04	1.500	1.560	1.500	1.550	1.308	116,000
2024-03-01	1.500	1.500	1.490	1.500	1.266	32,000
2024-02-28	1.500	1.520	1.480	1.500	1.266	40,547
2024-02-27	1.510	1.510	1.490	1.500	1.266	48,000
2024-02-26	1.550	1.550	1.510	1.510	1.275	40,000
2024-02-23	1.500	1.510	1.490	1.490	1.258	70,000
2024-02-22	1.490	1.500	1.480	1.500	1.266	114,000
2024-02-21	1.500	1.540	1.490	1.490	1.258	234,000
2024-02-20	1.470	1.470	1.460	1.460	1.232	70,000
2024-02-19	1.480	1.490	1.470	1.470	1.241	88,000
2024-02-15	1.430	1.470	1.430	1.470	1.241	4,000
2024-02-14	1.520	1.520	1.450	1.450	1.224	30,000
2024-02-09	1.470	1.470	1.450	1.450	1.224	230,000
2024-02-08	1.480	1.480	1.480	1.480	1.249	40,000
2024-02-07	1.500	1.500	1.420	1.490	1.258	34,000
2024-02-06	1.470	1.490	1.470	1.490	1.258	242,000

← NewerPage 11 of 20 · 1,173 trading daysOlder →

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.