Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.680	1.680	1.660	1.680	1.348	86,000
2023-03-22	1.640	1.680	1.640	1.680	1.348	102,000
2023-03-21	1.650	1.680	1.650	1.680	1.348	50,000
2023-03-20	1.670	1.670	1.650	1.650	1.324	420,000
2023-03-17	1.650	1.700	1.650	1.660	1.332	102,000
2023-03-16	1.660	1.660	1.640	1.640	1.316	22,000
2023-03-15	1.720	1.720	1.650	1.680	1.348	53,314
2023-03-14	1.670	1.670	1.640	1.640	1.316	266,000
2023-03-13	1.640	1.660	1.630	1.660	1.332	118,000
2023-03-10	1.650	1.670	1.650	1.670	1.340	24,000
2023-03-09	1.660	1.680	1.660	1.680	1.348	72,000
2023-03-08	1.690	1.690	1.690	1.690	1.356	4,000
2023-03-07	1.690	1.690	1.660	1.690	1.356	160,000
2023-03-06	1.690	1.690	1.680	1.690	1.356	122,000
2023-03-03	1.670	1.700	1.650	1.690	1.356	328,000
2023-03-02	1.670	1.670	1.650	1.670	1.340	242,000
2023-03-01	1.700	1.700	1.690	1.700	1.364	70,000
2023-02-28	1.700	1.710	1.690	1.700	1.364	78,000
2023-02-27	1.680	1.700	1.650	1.690	1.356	324,000
2023-02-24	1.710	1.710	1.680	1.700	1.364	56,000
2023-02-23	1.730	1.730	1.700	1.730	1.388	94,000
2023-02-22	1.750	1.750	1.670	1.680	1.348	260,009
2023-02-21	1.780	1.780	1.770	1.770	1.420	12,000
2023-02-20	1.760	1.770	1.740	1.770	1.420	40,000
2023-02-16	1.760	1.760	1.700	1.730	1.388	38,000
2023-02-15	1.780	1.780	1.750	1.750	1.404	16,000
2023-02-14	1.780	1.780	1.760	1.760	1.412	12,000
2023-02-13	1.850	1.850	1.790	1.800	1.444	136,000
2023-02-10	1.760	1.760	1.760	1.760	1.412	18,000
2023-02-09	1.770	1.790	1.710	1.790	1.436	9,952
2023-02-07	1.800	1.800	1.800	1.800	1.444	22,000
2023-02-06	1.810	1.810	1.780	1.800	1.444	82,000
2023-02-03	1.740	1.820	1.740	1.800	1.444	1,378,000
2023-02-02	1.730	1.730	1.660	1.720	1.380	460,000
2023-02-01	1.680	1.730	1.680	1.720	1.380	102,000
2023-01-30	1.700	1.700	1.700	1.700	1.364	62,000
2023-01-27	1.710	1.710	1.680	1.700	1.364	14,000
2023-01-26	1.690	1.710	1.660	1.700	1.364	96,000
2023-01-20	1.680	1.690	1.650	1.690	1.356	62,000
2023-01-19	1.650	1.650	1.640	1.640	1.316	32,001
2023-01-18	1.630	1.630	1.610	1.630	1.308	142,000
2023-01-17	1.660	1.660	1.560	1.620	1.300	226,000
2023-01-16	1.600	1.650	1.580	1.650	1.324	12,000
2023-01-13	1.680	1.680	1.680	1.680	1.348	18,000
2023-01-12	1.630	1.650	1.590	1.640	1.316	44,000
2023-01-11	1.680	1.700	1.630	1.650	1.324	86,000
2023-01-10	1.570	1.650	1.570	1.650	1.324	84,282
2023-01-09	1.600	1.600	1.590	1.590	1.275	164,000
2023-01-06	1.600	1.610	1.590	1.590	1.275	39,422
2023-01-05	1.590	1.630	1.560	1.600	1.283	188,000
2023-01-04	1.590	1.590	1.590	1.590	1.275	16,000
2023-01-03	1.530	1.600	1.530	1.600	1.283	34,000
2022-12-30	1.540	1.560	1.520	1.560	1.251	74,000
2022-12-29	1.580	1.580	1.550	1.550	1.243	26,000
2022-12-28	1.600	1.600	1.570	1.570	1.259	20,927
2022-12-23	1.550	1.590	1.550	1.570	1.259	66,000
2022-12-22	1.550	1.550	1.550	1.550	1.243	84,000
2022-12-21	1.560	1.560	1.540	1.540	1.235	14,000
2022-12-19	1.550	1.550	1.540	1.540	1.235	22,000
2022-12-16	1.600	1.600	1.550	1.580	1.267	114,000

← NewerPage 15 of 20 · 1,174 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.