Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.220	3.320	3.220	3.230	3.040	2,490,105
2025-07-31	3.230	3.270	3.190	3.220	3.030	786,000
2025-07-30	3.300	3.330	3.230	3.230	3.040	625,003
2025-07-29	3.210	3.280	3.210	3.280	3.087	410,000
2025-07-28	3.190	3.370	3.190	3.280	3.087	1,250,000
2025-07-25	3.170	3.300	3.120	3.190	3.002	1,041,954
2025-07-24	3.200	3.220	3.180	3.200	3.011	488,563
2025-07-23	3.150	3.200	3.150	3.170	2.983	1,474,000
2025-07-22	3.200	3.210	3.100	3.150	2.964	3,705,648
2025-07-21	3.220	3.250	3.020	3.210	3.021	4,382,203
2025-07-18	3.280	3.280	3.160	3.200	3.011	2,392,507
2025-07-17	3.290	3.300	3.240	3.250	3.058	1,614,000
2025-07-16	3.290	3.330	3.280	3.300	3.106	1,611,590
2025-07-15	3.330	3.340	3.310	3.310	3.115	256,000
2025-07-14	3.340	3.350	3.300	3.330	3.134	1,784,000
2025-07-11	3.310	3.340	3.300	3.300	3.106	939,311
2025-07-10	3.350	3.380	3.300	3.310	3.115	1,314,567
2025-07-09	3.260	3.420	3.260	3.350	3.153	11,252,040
2025-07-08	3.200	3.260	3.200	3.230	3.040	1,506,000
2025-07-07	3.210	3.330	3.190	3.250	3.058	2,264,984
2025-07-04	3.250	3.340	3.210	3.250	3.058	2,800,000
2025-07-03	3.320	3.420	3.240	3.260	3.068	13,116,970
2025-07-02	2.870	3.330	2.870	3.320	3.124	10,863,310
2025-06-30	2.680	2.880	2.670	2.830	2.663	11,139,750
2025-06-27	2.700	2.720	2.660	2.660	2.503	12,386,190
2025-06-26	2.740	2.760	2.680	2.690	2.531	4,202,000
2025-06-25	2.760	2.830	2.760	2.770	2.607	4,757,136
2025-06-24	2.810	2.820	2.750	2.760	2.597	1,791,835
2025-06-23	2.780	2.800	2.780	2.780	2.616	1,462,000
2025-06-20	2.810	2.850	2.780	2.800	2.635	1,766,000
2025-06-19	2.820	2.860	2.790	2.800	2.635	1,796,003
2025-06-18	2.820	2.850	2.800	2.800	2.635	1,198,000
2025-06-17	2.820	2.850	2.820	2.820	2.654	100,000
2025-06-16	2.820	2.870	2.820	2.830	2.663	948,000
2025-06-13	2.860	2.870	2.770	2.820	2.654	875,773
2025-06-12	2.830	2.880	2.820	2.840	2.673	824,000
2025-06-11	2.880	2.920	2.810	2.860	2.691	1,723,972
2025-06-10	2.720	2.900	2.710	2.860	2.691	2,834,000
2025-06-09	2.700	2.730	2.700	2.700	2.541	1,308,000
2025-06-06	2.720	2.720	2.690	2.700	2.541	1,276,000
2025-06-05	2.710	2.730	2.680	2.700	2.541	1,040,000
2025-06-04	2.630	2.750	2.630	2.720	2.560	3,740,625
2025-06-03	2.610	2.630	2.600	2.600	2.447	358,000
2025-06-02	2.650	2.650	2.600	2.610	2.456	542,000
2025-05-30	2.600	2.630	2.590	2.610	2.456	584,000
2025-05-29	2.600	2.620	2.600	2.610	2.456	236,000
2025-05-28	2.630	2.630	2.590	2.600	2.447	428,000
2025-05-27	2.590	2.600	2.580	2.590	2.437	1,244,000
2025-05-26	2.610	2.630	2.590	2.590	2.437	1,188,000
2025-05-23	2.610	2.620	2.590	2.620	2.466	1,030,000
2025-05-22	2.620	2.650	2.590	2.590	2.437	1,932,000
2025-05-21	2.640	2.670	2.590	2.620	2.466	4,664,000
2025-05-20	2.610	2.650	2.590	2.640	2.484	1,558,000
2025-05-19	2.620	2.630	2.600	2.600	2.447	1,030,000
2025-05-16	2.630	2.690	2.620	2.620	2.466	610,000
2025-05-15	2.680	2.680	2.650	2.660	2.503	332,000
2025-05-14	2.700	2.710	2.680	2.700	2.541	404,000
2025-05-13	2.700	2.720	2.690	2.700	2.541	314,000
2025-05-12	2.700	2.730	2.680	2.720	2.560	382,000
2025-05-09	2.700	2.730	2.680	2.680	2.522	328,000

← NewerPage 6 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.