Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.750	2.790	2.750	2.750	2.588	562,000
2026-01-22	2.750	2.780	2.750	2.770	2.607	573,756
2026-01-21	2.790	2.800	2.750	2.760	2.597	554,000
2026-01-20	2.780	2.820	2.750	2.810	2.644	1,154,193
2026-01-19	2.790	2.820	2.760	2.790	2.626	2,099,913
2026-01-16	2.720	2.790	2.720	2.790	2.626	2,762,000
2026-01-15	2.730	2.740	2.690	2.720	2.560	1,238,000
2026-01-14	2.680	2.730	2.660	2.730	2.569	6,094,000
2026-01-13	2.610	2.680	2.610	2.660	2.503	1,594,000
2026-01-12	2.600	2.680	2.600	2.660	2.503	3,520,000
2026-01-09	2.610	2.630	2.580	2.600	2.447	2,128,810
2026-01-08	2.600	2.650	2.580	2.590	2.437	1,578,000
2026-01-07	2.560	2.630	2.560	2.620	2.466	2,252,000
2026-01-06	2.530	2.610	2.530	2.560	2.409	2,656,000
2026-01-05	2.430	2.570	2.420	2.510	2.362	2,306,000
2026-01-02	2.430	2.440	2.400	2.410	2.268	1,670,000
2025-12-31	2.430	2.450	2.410	2.410	2.268	590,000
2025-12-30	2.500	2.500	2.420	2.430	2.287	2,696,000
2025-12-29	2.490	2.500	2.460	2.500	2.353	1,000,000
2025-12-24	2.490	2.490	2.470	2.490	2.343	330,959
2025-12-23	2.490	2.510	2.480	2.490	2.343	494,000
2025-12-22	2.510	2.520	2.490	2.500	2.353	645,784
2025-12-19	2.500	2.520	2.490	2.510	2.362	2,722,580
2025-12-18	2.460	2.510	2.460	2.510	2.362	714,000
2025-12-17	2.490	2.510	2.490	2.500	2.353	1,116,000
2025-12-16	2.510	2.510	2.450	2.470	2.324	826,000
2025-12-15	2.500	2.520	2.480	2.510	2.362	656,000
2025-12-12	2.510	2.510	2.470	2.510	2.362	1,575,154
2025-12-11	2.520	2.520	2.460	2.480	2.334	868,812
2025-12-10	2.520	2.520	2.480	2.520	2.371	1,326,000
2025-12-09	2.550	2.550	2.500	2.530	2.381	1,837,159
2025-12-08	2.580	2.580	2.530	2.560	2.409	1,073,589
2025-12-05	2.570	2.610	2.550	2.580	2.428	1,311,500
2025-12-04	2.590	2.590	2.550	2.560	2.409	1,348,000
2025-12-03	2.620	2.640	2.520	2.560	2.409	5,248,000
2025-12-02	2.690	2.690	2.610	2.620	2.466	1,534,000
2025-12-01	2.680	2.700	2.670	2.690	2.531	939,349
2025-11-28	2.680	2.710	2.680	2.680	2.522	1,412,000
2025-11-27	2.670	2.720	2.670	2.690	2.531	1,720,920
2025-11-26	2.670	2.700	2.670	2.670	2.513	536,000
2025-11-25	2.660	2.680	2.650	2.660	2.503	814,000
2025-11-24	2.650	2.700	2.650	2.670	2.513	1,052,000
2025-11-21	2.680	2.720	2.650	2.650	2.494	885,928
2025-11-20	2.650	2.780	2.640	2.650	2.494	704,000
2025-11-19	2.700	2.700	2.620	2.680	2.522	576,000
2025-11-18	2.720	2.750	2.660	2.680	2.522	702,000
2025-11-17	2.650	2.740	2.650	2.720	2.560	1,942,000
2025-11-14	2.610	2.640	2.610	2.610	2.456	602,000
2025-11-13	2.630	2.630	2.610	2.610	2.456	726,000
2025-11-12	2.580	2.670	2.580	2.630	2.475	2,158,000
2025-11-11	2.620	2.620	2.570	2.590	2.437	2,738,000
2025-11-10	2.640	2.640	2.570	2.600	2.447	1,419,194
2025-11-07	2.690	2.700	2.620	2.640	2.484	946,000
2025-11-06	2.650	2.720	2.610	2.690	2.531	2,072,000
2025-11-05	2.670	2.690	2.590	2.650	2.494	2,282,302
2025-11-04	2.700	2.700	2.670	2.690	2.531	902,000
2025-11-03	2.690	2.700	2.670	2.690	2.531	1,166,000
2025-10-31	2.710	2.710	2.680	2.700	2.541	642,000
2025-10-30	2.750	2.750	2.700	2.710	2.550	353,836
2025-10-28	2.760	2.760	2.710	2.710	2.550	970,000

← NewerPage 4 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.