Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.650	1.660	1.640	1.660	1.401	66,000
2023-10-20	1.640	1.660	1.630	1.660	1.401	12,000
2023-10-19	1.670	1.750	1.660	1.670	1.410	204,000
2023-10-18	1.660	1.660	1.650	1.660	1.401	24,000
2023-10-12	1.650	1.710	1.640	1.710	1.443	28,000
2023-10-11	1.650	1.650	1.650	1.650	1.393	30,000
2023-10-10	1.640	1.650	1.600	1.650	1.393	516,000
2023-10-09	1.600	1.730	1.590	1.640	1.384	10,000
2023-10-06	1.600	1.600	1.600	1.600	1.351	42,048
2023-10-05	1.600	1.620	1.590	1.590	1.342	192,000
2023-10-04	1.580	1.590	1.560	1.590	1.342	352,000
2023-10-03	1.600	1.610	1.570	1.570	1.325	958,000
2023-09-29	1.640	1.660	1.640	1.660	1.401	12,000
2023-09-28	1.650	1.650	1.630	1.630	1.376	450,000
2023-09-27	1.670	1.670	1.650	1.650	1.393	272,000
2023-09-26	1.670	1.700	1.670	1.700	1.435	22,000
2023-09-25	1.730	1.730	1.690	1.690	1.427	234,642
2023-09-21	1.670	1.700	1.660	1.680	1.418	69,346
2023-09-20	1.690	1.690	1.690	1.690	1.427	30,000
2023-09-18	1.640	1.650	1.640	1.640	1.384	30,000
2023-09-15	1.680	1.680	1.660	1.680	1.418	60,000
2023-09-14	1.700	1.700	1.660	1.670	1.410	120,000
2023-09-13	1.660	1.690	1.660	1.670	1.410	76,000
2023-09-12	1.690	1.690	1.640	1.650	1.393	22,000
2023-09-11	1.690	1.700	1.660	1.680	1.418	36,000
2023-09-07	1.700	1.740	1.680	1.700	1.435	370,000
2023-09-06	1.670	1.680	1.630	1.660	1.401	206,000
2023-09-05	1.670	1.680	1.630	1.670	1.410	62,000
2023-09-04	1.650	1.650	1.650	1.650	1.393	18,000
2023-08-31	1.610	1.630	1.610	1.610	1.359	46,000
2023-08-30	1.610	1.630	1.600	1.600	1.351	54,907
2023-08-29	1.610	1.630	1.610	1.630	1.376	88,000
2023-08-28	1.620	1.620	1.600	1.600	1.351	62,000
2023-08-25	1.600	1.620	1.600	1.620	1.368	122,000
2023-08-24	1.620	1.620	1.610	1.620	1.368	16,822
2023-08-23	1.590	1.600	1.590	1.600	1.351	160,000
2023-08-22	1.610	1.610	1.590	1.600	1.351	110,000
2023-08-21	1.600	1.630	1.580	1.620	1.368	192,657
2023-08-18	1.640	1.640	1.640	1.640	1.384	12,000
2023-08-17	1.620	1.660	1.610	1.610	1.359	54,000
2023-08-16	1.630	1.650	1.520	1.610	1.359	440,000
2023-08-15	1.630	1.650	1.630	1.650	1.393	16,000
2023-08-14	1.650	1.650	1.640	1.640	1.384	34,000
2023-08-11	1.640	1.640	1.640	1.640	1.384	82,000
2023-08-10	1.650	1.650	1.650	1.650	1.393	50,000
2023-08-09	1.660	1.680	1.660	1.670	1.410	590,000
2023-08-07	1.660	1.690	1.640	1.670	1.410	532,000
2023-08-04	1.710	1.710	1.690	1.690	1.427	14,000
2023-08-03	1.690	1.690	1.690	1.690	1.427	14,000
2023-08-02	1.720	1.720	1.690	1.700	1.435	214,000
2023-07-31	1.710	1.720	1.710	1.710	1.443	594,000
2023-07-27	1.680	1.730	1.650	1.700	1.435	156,000
2023-07-26	1.690	1.690	1.680	1.680	1.418	48,000
2023-07-25	1.680	1.720	1.680	1.720	1.452	98,000
2023-07-24	1.670	1.700	1.670	1.700	1.435	358,000
2023-07-20	1.670	1.680	1.670	1.680	1.418	4,000
2023-07-18	1.660	1.680	1.650	1.680	1.418	984,000
2023-07-13	1.710	1.720	1.710	1.720	1.452	10,000
2023-07-11	1.720	1.720	1.700	1.720	1.452	208,000
2023-07-10	1.730	1.730	1.650	1.700	1.435	256,560

← NewerPage 13 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.