Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	3.150	3.250	3.120	3.180	2.858	2,523,756
2025-02-05	2.980	3.180	2.930	3.170	2.849	1,618,401
2025-02-04	2.990	3.000	2.930	3.000	2.696	830,000
2025-02-03	2.950	2.980	2.910	2.980	2.678	1,122,565
2025-01-28	2.990	3.040	2.990	2.990	2.687	846,000
2025-01-27	2.910	3.000	2.910	2.960	2.660	1,260,000
2025-01-24	2.900	2.930	2.890	2.910	2.615	596,000
2025-01-23	2.930	2.970	2.880	2.890	2.597	1,286,488
2025-01-22	2.900	2.960	2.870	2.910	2.615	271,187
2025-01-21	2.930	2.970	2.900	2.900	2.606	458,000
2025-01-20	2.980	3.040	2.900	2.900	2.606	2,143,776
2025-01-17	2.910	2.950	2.870	2.870	2.579	380,000
2025-01-16	2.910	2.930	2.880	2.880	2.588	304,000
2025-01-15	2.820	2.940	2.820	2.940	2.642	310,000
2025-01-14	2.850	2.870	2.800	2.820	2.534	574,000
2025-01-13	2.820	2.830	2.760	2.800	2.516	968,000
2025-01-10	2.870	2.910	2.820	2.820	2.534	768,000
2025-01-09	2.890	2.950	2.890	2.900	2.606	1,008,000
2025-01-08	2.900	3.100	2.820	2.890	2.597	2,618,331
2025-01-07	3.000	3.050	2.840	2.910	2.615	7,569,330
2025-01-06	3.200	3.280	2.990	3.030	2.723	14,930,420
2025-01-03	3.010	3.220	3.010	3.170	2.849	8,845,158
2025-01-02	2.920	3.130	2.860	3.040	2.732	10,162,050
2024-12-31	2.780	2.990	2.780	2.920	2.624	3,372,000
2024-12-30	2.700	2.750	2.700	2.730	2.453	30,856,090
2024-12-27	2.680	2.700	2.660	2.680	2.408	1,522,724
2024-12-24	2.670	2.690	2.670	2.680	2.408	64,000
2024-12-23	2.650	2.690	2.640	2.640	2.372	148,000
2024-12-20	2.660	2.680	2.600	2.640	2.372	252,000
2024-12-19	2.670	2.670	2.620	2.650	2.381	316,000
2024-12-18	2.700	2.700	2.640	2.660	2.390	319,750
2024-12-17	2.650	2.690	2.640	2.660	2.390	424,000
2024-12-16	2.690	2.750	2.680	2.700	2.426	486,000
2024-12-13	2.730	2.730	2.650	2.680	2.408	207,575
2024-12-12	2.680	2.720	2.680	2.700	2.426	357,087
2024-12-11	2.730	2.750	2.680	2.680	2.408	886,444
2024-12-10	2.630	2.750	2.630	2.740	2.462	2,111,625
2024-12-09	2.620	2.620	2.550	2.620	2.354	489,421
2024-12-06	2.530	2.610	2.530	2.590	2.327	660,000
2024-12-05	2.450	2.550	2.410	2.530	2.273	952,000
2024-12-04	2.410	2.450	2.370	2.430	2.184	308,000
2024-12-03	2.380	2.420	2.380	2.410	2.166	399,100
2024-12-02	2.320	2.370	2.310	2.340	2.103	508,000
2024-11-29	2.300	2.350	2.300	2.330	2.094	222,656
2024-11-28	2.330	2.350	2.330	2.340	2.103	64,000
2024-11-27	2.330	2.340	2.320	2.330	2.094	142,000
2024-11-26	2.310	2.330	2.310	2.330	2.094	50,068
2024-11-25	2.300	2.320	2.290	2.300	2.067	488,000
2024-11-22	2.270	2.330	2.260	2.290	2.058	226,000
2024-11-21	2.290	2.300	2.260	2.280	2.049	381,384
2024-11-20	2.300	2.310	2.270	2.290	2.058	382,000
2024-11-19	2.310	2.320	2.300	2.310	2.076	76,000
2024-11-18	2.290	2.300	2.240	2.280	2.049	214,000
2024-11-15	2.240	2.300	2.230	2.290	2.058	118,000
2024-11-14	2.270	2.320	2.220	2.240	2.013	1,113,682
2024-11-13	2.300	2.330	2.270	2.320	2.085	138,000
2024-11-12	2.420	2.420	2.300	2.330	2.094	374,000
2024-11-11	2.460	2.470	2.400	2.420	2.175	422,000
2024-11-08	2.450	2.470	2.410	2.460	2.211	306,000
2024-11-07	2.400	2.450	2.350	2.450	2.202	268,000

← NewerPage 8 of 20 · 1,176 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.