Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.420	2.420	2.410	2.420	2.175	142,000
2024-11-05	2.440	2.450	2.390	2.440	2.193	545,719
2024-11-04	2.400	2.420	2.390	2.420	2.175	144,000
2024-11-01	2.430	2.430	2.370	2.380	2.139	274,114
2024-10-31	2.350	2.430	2.350	2.430	2.184	72,000
2024-10-30	2.470	2.470	2.400	2.400	2.157	390,000
2024-10-29	2.480	2.480	2.460	2.470	2.220	194,831
2024-10-28	2.450	2.480	2.450	2.480	2.229	808,000
2024-10-25	2.450	2.470	2.430	2.450	2.202	1,040,544
2024-10-24	2.430	2.480	2.410	2.450	2.202	1,242,000
2024-10-23	2.440	2.500	2.430	2.460	2.211	1,628,008
2024-10-22	2.420	2.450	2.400	2.440	2.193	522,000
2024-10-21	2.450	2.450	2.380	2.400	2.157	2,914,000
2024-10-18	2.350	2.400	2.300	2.400	2.157	394,071
2024-10-17	2.420	2.450	2.360	2.370	2.130	964,820
2024-10-16	2.370	2.400	2.350	2.400	2.157	930,230
2024-10-15	2.500	2.500	2.290	2.340	2.103	5,752,000
2024-10-14	2.500	2.520	2.450	2.480	2.229	2,762,000
2024-10-10	2.390	2.560	2.350	2.510	2.255	4,637,550
2024-10-09	2.370	2.400	2.280	2.390	2.148	1,034,000
2024-10-08	2.470	2.470	2.320	2.360	2.121	1,372,000
2024-10-07	2.420	2.480	2.390	2.450	2.202	3,343,386
2024-10-04	2.390	2.420	2.340	2.400	2.157	336,000
2024-10-03	2.520	2.520	2.370	2.380	2.139	1,050,588
2024-10-02	2.340	2.490	2.340	2.450	2.202	2,520,548
2024-09-30	2.280	2.450	2.280	2.340	2.103	1,750,000
2024-09-27	2.280	2.320	2.210	2.240	2.013	548,000
2024-09-26	2.280	2.280	2.230	2.260	2.031	496,192
2024-09-25	2.380	2.380	2.260	2.260	2.031	496,010
2024-09-24	2.390	2.390	2.250	2.340	2.103	896,550
2024-09-23	2.250	2.400	2.250	2.390	2.148	1,890,000
2024-09-20	1.940	2.350	1.940	2.280	2.049	2,720,360
2024-09-19	1.900	1.950	1.900	1.930	1.734	537,288
2024-09-17	1.900	1.900	1.880	1.900	1.707	108,000
2024-09-16	1.860	1.900	1.860	1.900	1.707	300,000
2024-09-13	1.880	1.910	1.880	1.890	1.698	368,014
2024-09-12	1.840	1.860	1.820	1.860	1.671	246,000
2024-09-11	1.840	1.860	1.830	1.830	1.644	98,000
2024-09-10	1.840	1.870	1.810	1.840	1.653	346,000
2024-09-09	1.860	1.870	1.840	1.850	1.662	418,000
2024-09-05	1.880	1.890	1.870	1.880	1.689	334,000
2024-09-04	1.890	1.890	1.880	1.880	1.689	28,108
2024-09-03	1.890	1.890	1.880	1.890	1.698	82,000
2024-09-02	1.900	1.900	1.880	1.890	1.698	64,000
2024-08-30	1.890	1.930	1.890	1.920	1.725	232,000
2024-08-29	1.870	1.900	1.860	1.890	1.698	386,000
2024-08-28	1.830	1.830	1.800	1.820	1.635	358,000
2024-08-27	1.860	1.880	1.850	1.880	1.689	364,000
2024-08-26	1.850	1.850	1.820	1.840	1.653	48,000
2024-08-23	1.870	1.870	1.800	1.840	1.653	144,000
2024-08-22	1.870	1.870	1.830	1.860	1.671	6,000
2024-08-21	1.850	1.890	1.840	1.870	1.680	62,000
2024-08-20	1.880	1.880	1.860	1.860	1.671	72,689
2024-08-19	1.910	1.910	1.880	1.880	1.689	42,000
2024-08-16	1.870	1.870	1.870	1.870	1.680	6,637
2024-08-15	1.880	1.880	1.870	1.870	1.680	30,000
2024-08-13	1.850	1.910	1.850	1.900	1.707	196,000
2024-08-12	1.920	1.950	1.880	1.930	1.734	432,000
2024-08-09	1.820	1.840	1.820	1.840	1.653	36,000
2024-08-08	1.820	1.840	1.820	1.840	1.653	44,000

← NewerPage 9 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.