Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.380	2.380	2.320	2.330	2.193	106,000
2026-04-24	2.300	2.350	2.290	2.320	2.183	252,202
2026-04-23	2.300	2.330	2.230	2.280	2.146	2,056,000
2026-04-22	2.330	2.330	2.290	2.330	2.193	576,000
2026-04-21	2.340	2.340	2.320	2.330	2.193	428,000
2026-04-20	2.330	2.360	2.310	2.320	2.183	750,000
2026-04-17	2.330	2.340	2.310	2.340	2.202	752,000
2026-04-16	2.320	2.360	2.300	2.330	2.193	290,000
2026-04-15	2.350	2.380	2.310	2.310	2.174	670,000
2026-04-14	2.330	2.370	2.310	2.330	2.193	816,000
2026-04-13	2.290	2.300	2.240	2.270	2.136	566,377
2026-04-10	2.300	2.310	2.270	2.270	2.136	946,000
2026-04-09	2.390	2.390	2.260	2.280	2.146	502,000
2026-04-08	2.330	2.360	2.310	2.330	2.193	774,431
2026-04-02	2.320	2.350	2.290	2.320	2.183	652,000
2026-04-01	2.360	2.380	2.330	2.350	2.212	756,000
2026-03-31	2.330	2.420	2.320	2.340	2.202	850,000
2026-03-30	2.260	2.320	2.240	2.320	2.183	3,664,000
2026-03-27	2.450	2.460	2.220	2.260	2.127	14,912,000
2026-03-26	2.630	2.630	2.560	2.620	2.466	712,000
2026-03-25	2.610	2.650	2.590	2.630	2.475	146,000
2026-03-24	2.570	2.590	2.550	2.570	2.419	362,000
2026-03-23	2.580	2.590	2.530	2.530	2.381	1,736,000
2026-03-20	2.630	2.650	2.590	2.600	2.447	812,000
2026-03-19	2.600	2.630	2.580	2.590	2.437	600,000
2026-03-18	2.630	2.660	2.620	2.620	2.466	432,000
2026-03-17	2.660	2.660	2.600	2.600	2.447	884,000
2026-03-16	2.620	2.640	2.570	2.630	2.475	268,000
2026-03-13	2.630	2.680	2.590	2.600	2.447	671,317
2026-03-12	2.620	2.630	2.580	2.620	2.466	492,000
2026-03-11	2.630	2.650	2.610	2.620	2.466	442,000
2026-03-10	2.610	2.650	2.570	2.590	2.437	430,000
2026-03-09	2.570	2.590	2.520	2.570	2.419	908,643
2026-03-06	2.600	2.650	2.530	2.630	2.475	1,985,015
2026-03-05	2.660	2.660	2.520	2.520	2.371	390,000
2026-03-04	2.640	2.680	2.400	2.560	2.409	1,797,439
2026-03-03	2.680	2.700	2.630	2.660	2.503	1,342,000
2026-03-02	2.690	2.690	2.640	2.670	2.513	364,000
2026-02-27	2.710	2.710	2.670	2.680	2.522	171,080
2026-02-26	2.700	2.720	2.680	2.710	2.550	480,507
2026-02-25	2.690	2.720	2.660	2.660	2.503	955,146
2026-02-24	2.730	2.730	2.660	2.710	2.550	322,000
2026-02-23	2.720	2.750	2.680	2.720	2.560	784,000
2026-02-20	2.700	2.720	2.660	2.700	2.541	354,000
2026-02-16	2.690	2.720	2.670	2.720	2.560	246,000
2026-02-13	2.750	2.750	2.680	2.680	2.522	432,000
2026-02-12	2.790	2.790	2.710	2.760	2.597	874,858
2026-02-11	2.740	2.800	2.730	2.800	2.635	860,000
2026-02-10	2.760	2.760	2.700	2.750	2.588	2,202,000
2026-02-09	2.660	2.730	2.630	2.720	2.560	1,558,000
2026-02-06	2.690	2.690	2.610	2.660	2.503	946,000
2026-02-05	2.610	2.700	2.600	2.670	2.513	804,000
2026-02-04	2.670	2.670	2.630	2.630	2.475	332,000
2026-02-03	2.590	2.690	2.590	2.670	2.513	840,000
2026-02-02	2.650	2.650	2.570	2.600	2.447	1,916,000
2026-01-30	2.690	2.690	2.630	2.670	2.513	1,694,000
2026-01-29	2.610	2.700	2.600	2.700	2.541	6,240,000
2026-01-28	2.610	2.730	2.610	2.630	2.475	876,000
2026-01-27	2.680	2.700	2.600	2.620	2.466	1,962,000
2026-01-26	2.740	2.750	2.580	2.700	2.541	1,928,000

← NewerPage 3 of 20 · 1,175 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.