Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.180	2.200	2.180	2.180	2.180	304,000
2026-07-23	2.180	2.200	2.160	2.200	2.200	40,000
2026-07-22	2.220	2.220	2.200	2.200	2.200	14,000
2026-07-21	2.160	2.200	2.160	2.200	2.200	64,000
2026-07-20	2.190	2.190	2.150	2.160	2.160	544,000
2026-07-17	2.180	2.210	2.160	2.180	2.180	592,000
2026-07-16	2.240	2.240	2.220	2.220	2.220	74,000
2026-07-15	2.220	2.230	2.210	2.230	2.230	274,000
2026-07-14	2.170	2.250	2.170	2.250	2.250	614,000
2026-07-13	2.100	2.220	2.100	2.210	2.210	1,516,000
2026-07-10	2.150	2.160	2.150	2.150	2.150	574,000
2026-07-09	2.090	2.150	2.090	2.140	2.140	468,000
2026-07-08	2.110	2.150	2.110	2.130	2.130	326,250
2026-07-07	2.100	2.120	2.090	2.110	2.110	184,000
2026-07-06	2.100	2.130	2.100	2.100	2.100	84,000
2026-07-03	2.040	2.070	2.030	2.070	2.070	78,000
2026-07-02	2.000	2.040	1.990	2.040	2.040	174,002
2026-06-30	2.040	2.040	1.990	2.040	2.040	132,000
2026-06-29	2.020	2.070	1.990	2.000	2.000	522,000
2026-06-26	2.010	2.030	1.960	2.030	2.030	706,000
2026-06-25	2.030	2.030	1.980	2.000	2.000	818,000
2026-06-24	2.040	2.050	2.000	2.010	2.010	1,238,000
2026-06-23	2.100	2.110	2.020	2.050	2.050	558,202
2026-06-22	2.090	2.110	2.060	2.090	2.090	696,000
2026-06-18	2.150	2.150	2.080	2.080	2.080	696,000
2026-06-17	2.250	2.250	2.130	2.140	2.140	596,000
2026-06-16	2.160	2.200	2.150	2.160	2.160	263,894
2026-06-15	2.160	2.180	2.140	2.180	2.180	158,000
2026-06-12	2.090	2.150	2.090	2.130	2.130	284,000
2026-06-11	2.090	2.140	2.060	2.110	2.110	630,000
2026-06-10	2.100	2.100	2.060	2.090	2.090	1,430,000
2026-06-09	2.130	2.130	2.070	2.110	2.110	478,000
2026-06-08	2.110	2.120	2.080	2.110	2.110	576,000
2026-06-05	2.150	2.160	2.150	2.150	2.150	276,918
2026-06-04	2.130	2.180	2.110	2.160	2.160	435,002
2026-06-03	2.170	2.190	2.110	2.150	2.150	548,000
2026-06-02	2.180	2.190	2.150	2.160	2.160	194,000
2026-06-01	2.140	2.180	2.130	2.150	2.150	178,000
2026-05-29	2.100	2.130	2.100	2.110	2.110	386,000
2026-05-28	2.130	2.140	2.060	2.090	2.090	1,855,175
2026-05-27	2.210	2.210	2.110	2.160	2.160	852,000
2026-05-26	2.260	2.290	2.220	2.290	2.155	876,507
2026-05-22	2.300	2.360	2.280	2.300	2.164	332,050
2026-05-21	2.330	2.330	2.240	2.290	2.155	2,164,000
2026-05-20	2.340	2.350	2.320	2.350	2.212	66,000
2026-05-19	2.310	2.360	2.310	2.350	2.212	466,609
2026-05-18	2.340	2.340	2.320	2.330	2.193	344,000
2026-05-15	2.360	2.360	2.330	2.340	2.202	306,000
2026-05-14	2.320	2.380	2.320	2.370	2.230	342,000
2026-05-13	2.420	2.420	2.290	2.340	2.202	5,119,895
2026-05-12	2.410	2.430	2.400	2.400	2.259	178,000
2026-05-11	2.370	2.420	2.370	2.390	2.249	588,000
2026-05-08	2.410	2.420	2.360	2.360	2.221	524,302
2026-05-07	2.460	2.460	2.410	2.410	2.268	243,786
2026-05-06	2.410	2.490	2.350	2.410	2.268	1,350,000
2026-05-05	2.380	2.420	2.380	2.410	2.268	260,000
2026-05-04	2.390	2.420	2.380	2.390	2.249	640,000
2026-04-30	2.390	2.390	2.360	2.370	2.230	124,000
2026-04-29	2.390	2.400	2.350	2.390	2.249	516,000
2026-04-28	2.350	2.380	2.330	2.360	2.221	114,000

← NewerPage 2 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.