Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.750	2.780	2.740	2.760	2.597	1,258,000
2025-10-24	2.750	2.780	2.740	2.750	2.588	708,000
2025-10-23	2.800	2.800	2.760	2.760	2.597	490,393
2025-10-22	2.800	2.820	2.780	2.800	2.635	622,000
2025-10-21	2.840	2.850	2.800	2.810	2.644	1,016,000
2025-10-20	2.840	2.860	2.830	2.850	2.682	860,000
2025-10-17	2.850	2.860	2.830	2.830	2.663	994,000
2025-10-16	2.890	2.910	2.850	2.880	2.710	674,406
2025-10-15	2.770	2.980	2.770	2.910	2.738	2,822,000
2025-10-14	2.800	2.860	2.790	2.810	2.644	1,872,000
2025-10-13	2.750	2.840	2.710	2.820	2.654	2,592,000
2025-10-10	2.820	2.820	2.760	2.790	2.626	3,955,189
2025-10-09	2.800	2.820	2.780	2.790	2.626	1,977,522
2025-10-08	2.790	2.810	2.760	2.770	2.607	1,025,674
2025-10-06	2.830	2.830	2.760	2.780	2.616	1,594,000
2025-10-03	2.790	2.850	2.790	2.820	2.654	1,664,000
2025-10-02	2.820	2.840	2.790	2.810	2.644	762,000
2025-09-30	2.800	2.850	2.790	2.830	2.663	1,718,000
2025-09-29	2.760	2.850	2.760	2.800	2.635	1,987,522
2025-09-26	2.800	2.820	2.770	2.780	2.616	2,268,985
2025-09-25	2.850	2.860	2.790	2.790	2.626	1,142,000
2025-09-24	2.860	2.890	2.840	2.850	2.682	531,075
2025-09-23	2.870	2.890	2.820	2.860	2.691	1,004,000
2025-09-22	2.890	2.900	2.860	2.860	2.691	1,447,383
2025-09-19	2.940	2.940	2.860	2.930	2.757	2,034,000
2025-09-18	2.890	2.910	2.870	2.880	2.710	776,000
2025-09-17	2.920	2.930	2.870	2.890	2.720	1,694,000
2025-09-16	2.930	2.970	2.910	2.920	2.748	1,246,295
2025-09-15	2.990	2.990	2.950	2.950	2.776	796,790
2025-09-12	3.010	3.050	2.940	3.010	2.833	1,749,961
2025-09-11	2.960	3.010	2.960	2.980	2.804	1,214,000
2025-09-10	2.940	3.010	2.920	2.970	2.795	1,628,000
2025-09-09	3.020	3.040	2.930	2.970	2.795	2,283,034
2025-09-08	3.010	3.150	3.000	3.050	2.870	2,516,000
2025-09-05	3.030	3.070	3.000	3.000	2.823	600,000
2025-09-04	3.040	3.080	3.010	3.030	2.851	1,820,151
2025-09-03	3.070	3.080	3.030	3.080	2.898	1,150,151
2025-09-02	3.070	3.160	3.030	3.030	2.851	981,000
2025-09-01	3.120	3.180	3.050	3.070	2.889	3,353,452
2025-08-29	3.120	3.170	3.080	3.120	2.936	1,843,287
2025-08-28	3.300	3.320	3.110	3.160	2.974	7,060,000
2025-08-27	3.260	3.330	3.260	3.280	3.087	1,222,000
2025-08-26	3.300	3.340	3.260	3.280	3.087	1,190,000
2025-08-25	3.260	3.300	3.240	3.300	3.106	1,710,304
2025-08-22	3.240	3.290	3.240	3.270	3.077	740,000
2025-08-21	3.240	3.320	3.240	3.240	3.049	444,000
2025-08-20	3.260	3.290	3.210	3.250	3.058	1,844,000
2025-08-19	3.280	3.330	3.250	3.260	3.068	1,054,406
2025-08-18	3.380	3.400	3.250	3.310	3.115	4,496,831
2025-08-15	3.330	3.400	3.270	3.290	3.096	2,856,000
2025-08-14	3.320	3.350	3.290	3.330	3.134	2,152,913
2025-08-13	3.350	3.370	3.290	3.290	3.096	4,371,030
2025-08-12	3.400	3.400	3.270	3.330	3.134	4,322,131
2025-08-11	3.620	3.630	3.330	3.390	3.190	6,004,000
2025-08-08	3.540	3.590	3.430	3.490	3.284	2,802,313
2025-08-07	3.500	3.600	3.490	3.590	3.378	2,827,755
2025-08-06	3.330	3.550	3.330	3.500	3.294	5,855,410
2025-08-05	3.200	3.340	3.200	3.330	3.134	1,818,000
2025-08-04	3.230	3.230	3.140	3.200	3.011	2,206,428
2025-08-01	3.220	3.320	3.220	3.230	3.040	2,490,105

← NewerPage 5 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.