Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	1.710	1.730	1.710	1.730	1.460	14,000
2023-07-06	1.730	1.730	1.730	1.730	1.460	16,002
2023-07-05	1.730	1.770	1.730	1.750	1.477	8,000
2023-07-04	1.760	1.770	1.740	1.770	1.494	20,000
2023-07-03	1.770	1.780	1.760	1.760	1.486	30,000
2023-06-29	1.760	1.760	1.720	1.760	1.486	252
2023-06-28	1.760	1.790	1.750	1.770	1.494	111,488
2023-06-27	1.780	1.780	1.720	1.720	1.452	894,000
2023-06-23	1.700	1.700	1.640	1.680	1.418	196,000
2023-06-21	1.680	1.680	1.660	1.680	1.418	1,114,000
2023-06-20	1.710	1.710	1.690	1.690	1.427	102,000
2023-06-19	1.730	1.750	1.700	1.710	1.443	146,560
2023-06-16	1.740	1.770	1.730	1.730	1.460	138,000
2023-06-15	1.720	1.770	1.700	1.770	1.494	82,000
2023-06-14	1.760	1.770	1.750	1.770	1.494	94,000
2023-06-13	1.690	1.750	1.690	1.750	1.477	78,000
2023-06-12	1.690	1.740	1.690	1.720	1.452	308,000
2023-06-09	1.670	1.700	1.670	1.680	1.418	246,000
2023-06-08	1.650	1.680	1.650	1.660	1.401	230,000
2023-06-07	1.650	1.680	1.640	1.640	1.384	430,000
2023-06-06	1.650	1.680	1.630	1.630	1.376	314,156
2023-06-05	1.620	1.680	1.610	1.680	1.418	632,000
2023-06-02	1.610	1.630	1.610	1.630	1.376	372,000
2023-06-01	1.620	1.620	1.610	1.610	1.359	28,000
2023-05-31	1.620	1.630	1.610	1.610	1.359	174,000
2023-05-30	1.630	1.630	1.620	1.620	1.368	276,000
2023-05-29	1.640	1.640	1.620	1.640	1.384	42,000
2023-05-25	1.630	1.640	1.620	1.640	1.384	166,000
2023-05-23	1.650	1.650	1.640	1.650	1.393	92,000
2023-05-22	1.640	1.650	1.640	1.640	1.384	102,000
2023-05-19	1.650	1.660	1.640	1.640	1.384	250,000
2023-05-18	1.650	1.660	1.650	1.650	1.393	212,000
2023-05-17	1.660	1.680	1.650	1.670	1.410	304,000
2023-05-16	1.660	1.700	1.660	1.670	1.410	960,000
2023-05-15	1.660	1.670	1.650	1.670	1.410	532,000
2023-05-12	1.650	1.660	1.650	1.660	1.401	258,000
2023-05-11	1.670	1.670	1.650	1.660	1.401	302,000
2023-05-10	1.650	1.720	1.650	1.670	1.410	580,000
2023-05-09	1.650	1.700	1.650	1.660	1.401	214,000
2023-05-08	1.650	1.660	1.640	1.660	1.401	56,000
2023-05-05	1.670	1.670	1.660	1.670	1.410	90,000
2023-05-04	1.700	1.710	1.660	1.670	1.410	122,000
2023-05-02	1.650	1.710	1.650	1.710	1.443	48,000
2023-04-28	1.770	1.770	1.770	1.770	1.420	24,000
2023-04-27	1.720	1.750	1.720	1.720	1.380	178
2023-04-26	1.700	1.710	1.650	1.710	1.372	54,000
2023-04-25	1.730	1.730	1.700	1.700	1.364	244,000
2023-04-24	1.730	1.740	1.730	1.740	1.396	42,000
2023-04-21	1.760	1.760	1.720	1.730	1.388	120,000
2023-04-20	1.790	1.790	1.790	1.790	1.436	6,000
2023-04-19	1.760	1.760	1.750	1.750	1.404	24,000
2023-04-18	1.810	1.810	1.700	1.810	1.452	136,000
2023-04-17	1.800	1.830	1.790	1.810	1.452	166,000
2023-04-14	1.780	1.780	1.710	1.770	1.420	4,000
2023-04-06	1.780	1.800	1.720	1.750	1.404	184,000
2023-04-04	1.800	1.800	1.750	1.750	1.404	4,000
2023-04-03	1.760	1.810	1.740	1.800	1.444	414,000
2023-03-31	1.720	1.770	1.720	1.730	1.388	196,000
2023-03-30	1.650	1.660	1.640	1.660	1.332	102,000
2023-03-23	1.680	1.680	1.660	1.680	1.348	86,000

← NewerPage 14 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.