Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.095	2.130	2.090	2.100	2.100	222,000
2026-10-16	2.110	2.135	2.105	2.105	2.105	54,000
2026-10-15	2.110	2.135	2.110	2.110	2.110	183,015
2026-10-14	2.140	2.140	2.110	2.110	2.110	368,000
2026-10-13	2.115	2.125	2.100	2.110	2.110	180,000
2026-10-12	2.180	2.180	2.095	2.115	2.115	248,000
2026-10-09	2.190	2.200	2.120	2.150	2.150	402,000
2026-10-08	2.135	2.145	2.095	2.095	2.095	172,000
2026-10-07	2.165	2.175	2.075	2.100	2.100	200,000
2026-10-06	2.165	2.165	2.130	2.150	2.150	54,000
2026-10-05	2.120	2.120	2.100	2.120	2.120	78,000
2026-10-02	2.205	2.205	2.110	2.120	2.120	96,000
2026-09-30	2.185	2.225	2.150	2.160	2.160	176,000
2026-09-29	2.190	2.190	2.155	2.155	2.155	10,000
2026-09-28	2.135	2.155	2.135	2.155	2.155	70,000
2026-09-25	2.190	2.200	2.125	2.150	2.150	308,000
2026-09-24	2.215	2.215	2.190	2.195	2.195	280,000
2026-09-23	2.190	2.215	2.175	2.210	2.210	118,000
2026-09-22	2.185	2.215	2.165	2.170	2.170	618,000
2026-09-21	2.130	2.180	2.130	2.160	2.160	728,000
2026-09-18	2.185	2.185	2.015	2.015	2.015	3,100,000
2026-09-17	2.185	2.185	2.160	2.170	2.170	90,000
2026-09-16	2.235	2.235	2.180	2.215	2.215	326,000
2026-09-15	2.190	2.200	2.180	2.180	2.180	176,000
2026-09-14	2.180	2.235	2.165	2.190	2.190	264,000
2026-09-11	2.150	2.240	2.150	2.200	2.200	310,000
2026-09-10	2.245	2.250	2.165	2.165	2.165	356,000
2026-09-09	2.150	2.210	2.145	2.175	2.175	492,000
2026-09-08	2.250	2.250	2.145	2.150	2.150	1,735,031
2026-09-07	2.185	2.225	2.180	2.185	2.185	410,000
2026-09-04	2.155	2.210	2.155	2.180	2.180	198,696
2026-09-03	2.170	2.200	2.155	2.155	2.155	686,000
2026-09-02	2.170	2.185	2.125	2.170	2.170	146,000
2026-09-01	2.110	2.170	2.110	2.170	2.170	341,964
2026-08-31	2.115	2.170	2.115	2.150	2.150	968,000
2026-08-28	2.140	2.180	2.110	2.110	2.110	1,540,000
2026-08-27	2.190	2.190	2.120	2.165	2.165	790,000
2026-08-26	2.100	2.150	2.085	2.145	2.145	208,000
2026-08-25	2.075	2.100	2.075	2.100	2.100	96,000
2026-08-24	2.125	2.125	2.075	2.075	2.075	26,000
2026-08-21	2.120	2.150	2.085	2.100	2.100	110,000
2026-08-20	2.065	2.130	2.065	2.080	2.080	275,185
2026-08-19	2.080	2.095	2.065	2.080	2.080	582,000
2026-08-18	2.080	2.080	2.080	2.080	2.080	10,106
2026-08-17	2.080	2.120	2.080	2.100	2.100	148,000
2026-08-14	2.090	2.095	2.075	2.075	2.075	134,000
2026-08-13	2.090	2.100	2.080	2.080	2.080	240,000
2026-08-12	2.100	2.100	2.090	2.100	2.100	160,000
2026-08-11	2.120	2.120	2.090	2.090	2.090	666,507
2026-08-10	2.080	2.155	2.080	2.100	2.100	1,894,000
2026-08-07	2.245	2.245	2.065	2.080	2.080	3,602,000
2026-08-06	2.190	2.200	2.160	2.160	2.160	112,000
2026-08-05	2.320	2.320	2.190	2.195	2.195	556,250
2026-08-04	2.240	2.240	2.200	2.220	2.220	186,000
2026-08-03	2.280	2.280	2.280	2.280	2.280	0
2026-07-31	2.240	2.280	2.230	2.280	2.280	64,000
2026-07-30	2.260	2.300	2.220	2.240	2.240	698,000
2026-07-29	2.220	2.260	2.210	2.260	2.260	138,000
2026-07-28	2.220	2.250	2.200	2.220	2.220	865,408
2026-07-27	2.170	2.220	2.170	2.220	2.220	16,000

Page 1 of 2 · 64 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.