Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.700	2.730	2.700	2.700	2.541	348,000
2025-05-07	2.710	2.750	2.690	2.700	2.541	390,000
2025-05-06	2.750	2.750	2.690	2.730	2.569	266,000
2025-05-02	2.750	2.780	2.700	2.730	2.569	282,000
2025-04-30	2.670	2.740	2.650	2.680	2.522	628,855
2025-04-29	2.710	2.710	2.640	2.650	2.494	308,000
2025-04-28	2.800	2.800	2.690	2.690	2.531	382,000
2025-04-25	2.840	2.900	2.840	2.880	2.588	837,283
2025-04-24	2.800	2.880	2.790	2.860	2.570	710,000
2025-04-23	2.820	2.930	2.810	2.840	2.552	1,394,000
2025-04-22	2.800	2.850	2.800	2.810	2.525	316,000
2025-04-17	2.810	2.850	2.760	2.790	2.507	1,242,000
2025-04-16	2.710	2.820	2.700	2.820	2.534	1,172,000
2025-04-15	2.680	2.760	2.670	2.700	2.426	1,620,000
2025-04-14	2.660	2.760	2.660	2.700	2.426	680,000
2025-04-11	2.640	2.720	2.630	2.650	2.381	386,000
2025-04-10	2.990	2.990	2.630	2.680	2.408	1,420,000
2025-04-09	2.600	2.680	2.540	2.670	2.399	602,000
2025-04-08	2.650	2.760	2.580	2.630	2.363	1,944,000
2025-04-07	2.910	2.910	2.530	2.630	2.363	4,524,000
2025-04-03	2.950	3.000	2.940	2.960	2.660	394,000
2025-04-02	2.980	3.030	2.960	3.000	2.696	1,576,000
2025-04-01	2.900	3.000	2.870	2.970	2.669	794,000
2025-03-31	2.770	2.920	2.760	2.910	2.615	2,316,000
2025-03-28	2.820	2.830	2.730	2.770	2.489	926,000
2025-03-27	2.840	2.870	2.780	2.830	2.543	622,000
2025-03-26	2.790	2.850	2.790	2.840	2.552	542,000
2025-03-25	2.800	2.840	2.760	2.780	2.498	516,000
2025-03-24	2.760	2.840	2.760	2.800	2.516	1,301,636
2025-03-21	2.780	2.790	2.730	2.760	2.480	450,262
2025-03-20	2.860	2.900	2.790	2.800	2.516	1,506,000
2025-03-19	2.830	2.880	2.820	2.850	2.561	1,150,000
2025-03-18	2.850	2.870	2.820	2.820	2.534	611,620
2025-03-17	2.870	2.920	2.840	2.860	2.570	4,456,000
2025-03-14	2.850	2.880	2.840	2.860	2.570	259,762
2025-03-13	2.900	2.900	2.820	2.840	2.552	566,000
2025-03-12	2.910	2.920	2.860	2.860	2.570	1,288,000
2025-03-11	2.900	2.940	2.870	2.930	2.633	768,325
2025-03-10	2.940	2.990	2.910	2.920	2.624	758,000
2025-03-07	2.900	3.010	2.900	2.930	2.633	1,110,000
2025-03-06	2.920	2.980	2.890	2.910	2.615	1,562,555
2025-03-05	2.950	2.960	2.900	2.920	2.624	1,374,000
2025-03-04	2.910	2.950	2.900	2.920	2.624	1,884,000
2025-03-03	2.940	2.950	2.910	2.910	2.615	724,052
2025-02-28	2.980	3.000	2.880	2.880	2.588	7,710,000
2025-02-27	2.960	3.050	2.960	3.000	2.696	448,667
2025-02-26	2.990	3.060	2.990	3.040	2.732	1,098,050
2025-02-25	2.960	3.010	2.920	2.930	2.633	1,842,000
2025-02-24	2.970	3.050	2.940	2.950	2.651	3,040,000
2025-02-21	2.870	3.030	2.840	2.960	2.660	2,364,520
2025-02-20	2.960	2.960	2.850	2.860	2.570	1,152,000
2025-02-19	3.000	3.010	2.930	2.930	2.633	1,272,000
2025-02-18	3.030	3.030	2.940	2.980	2.678	1,188,000
2025-02-17	3.030	3.050	2.970	3.010	2.705	1,996,000
2025-02-14	3.030	3.070	2.980	3.020	2.714	1,668,000
2025-02-13	3.050	3.080	3.020	3.020	2.714	7,446,000
2025-02-12	3.000	3.120	2.990	3.050	2.741	3,104,000
2025-02-11	3.030	3.060	2.990	3.000	2.696	1,920,000
2025-02-10	3.100	3.120	3.020	3.020	2.714	2,646,000
2025-02-07	3.180	3.340	3.050	3.090	2.777	8,880,000

← NewerPage 7 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.