Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.500	1.500	1.450	1.470	1.241	310,000
2024-02-02	1.500	1.500	1.500	1.500	1.266	8,000
2024-02-01	1.460	1.500	1.450	1.480	1.249	50,000
2024-01-31	1.480	1.480	1.440	1.460	1.232	265,000
2024-01-29	1.520	1.570	1.500	1.550	1.308	52,000
2024-01-26	1.570	1.570	1.470	1.480	1.249	30,000
2024-01-25	1.490	1.530	1.490	1.530	1.292	121,686
2024-01-24	1.500	1.500	1.460	1.470	1.241	56,000
2024-01-23	1.480	1.500	1.450	1.470	1.241	328,000
2024-01-22	1.540	1.580	1.460	1.540	1.300	222,000
2024-01-19	1.580	1.620	1.580	1.600	1.351	502,000
2024-01-18	1.510	1.540	1.510	1.540	1.300	4,000
2024-01-17	1.520	1.560	1.500	1.510	1.275	95,940
2024-01-15	1.540	1.560	1.540	1.560	1.317	18,000
2024-01-12	1.550	1.560	1.500	1.520	1.283	2,172,000
2024-01-11	1.550	1.600	1.540	1.550	1.308	258,000
2024-01-10	1.580	1.580	1.550	1.560	1.317	336,000
2024-01-09	1.580	1.580	1.560	1.580	1.334	62,000
2024-01-08	1.600	1.600	1.580	1.580	1.334	594,000
2024-01-05	1.580	1.600	1.580	1.590	1.342	78,000
2024-01-04	1.590	1.610	1.590	1.600	1.351	222,000
2024-01-03	1.610	1.610	1.580	1.600	1.351	996,000
2024-01-02	1.620	1.620	1.600	1.610	1.359	568,000
2023-12-29	1.610	1.660	1.600	1.640	1.384	702,321
2023-12-28	1.600	1.690	1.590	1.650	1.393	271,614
2023-12-27	1.600	1.600	1.570	1.580	1.334	126,000
2023-12-22	1.610	1.610	1.600	1.600	1.351	74,001
2023-12-21	1.630	1.630	1.600	1.610	1.359	134,000
2023-12-20	1.610	1.610	1.600	1.600	1.351	480,000
2023-12-19	1.630	1.640	1.580	1.610	1.359	1,928,000
2023-12-18	1.660	1.660	1.630	1.630	1.376	272,000
2023-12-15	1.680	1.680	1.680	1.680	1.418	52,000
2023-12-12	1.630	1.640	1.630	1.640	1.384	40,000
2023-12-11	1.660	1.660	1.620	1.630	1.376	278,000
2023-12-07	1.640	1.640	1.630	1.640	1.384	8,000
2023-12-06	1.620	1.640	1.620	1.640	1.384	26,000
2023-12-05	1.610	1.620	1.600	1.620	1.368	106,000
2023-12-04	1.620	1.650	1.600	1.620	1.368	324,000
2023-12-01	1.650	1.660	1.650	1.660	1.401	202,000
2023-11-29	1.680	1.680	1.640	1.660	1.401	440,000
2023-11-28	1.700	1.700	1.690	1.690	1.427	52,000
2023-11-27	1.680	1.700	1.670	1.700	1.435	560,000
2023-11-24	1.720	1.720	1.690	1.700	1.435	24,000
2023-11-23	1.690	1.690	1.690	1.690	1.427	20,000
2023-11-22	1.680	1.680	1.640	1.680	1.418	72,000
2023-11-21	1.690	1.720	1.660	1.710	1.443	136,000
2023-11-20	1.680	1.680	1.680	1.680	1.418	6,000
2023-11-16	1.660	1.680	1.650	1.680	1.418	124,501
2023-11-15	1.660	1.680	1.610	1.680	1.418	98,000
2023-11-14	1.680	1.680	1.660	1.660	1.401	36,000
2023-11-13	1.680	1.680	1.670	1.670	1.410	4,000
2023-11-08	1.690	1.700	1.690	1.690	1.427	62,000
2023-11-07	1.700	1.700	1.690	1.690	1.427	12,000
2023-11-06	1.710	1.710	1.700	1.700	1.435	36,000
2023-11-02	1.680	1.730	1.670	1.670	1.410	10,000
2023-11-01	1.680	1.680	1.680	1.680	1.418	10,000
2023-10-31	1.670	1.720	1.660	1.660	1.401	14,000
2023-10-27	1.660	1.700	1.660	1.680	1.418	12,000
2023-10-26	1.670	1.670	1.640	1.660	1.401	62,000
2023-10-25	1.690	1.690	1.630	1.660	1.401	102,000

← NewerPage 12 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.