TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.365	0.370	0.360	0.370	0.370	0
2026-10-16	0.370	0.370	0.370	0.370	0.370	0
2026-10-15	0.365	0.370	0.360	0.370	0.370	62,000
2026-10-14	0.365	0.365	0.365	0.365	0.365	0
2026-10-13	0.365	0.370	0.360	0.365	0.365	226,000
2026-10-12	0.360	0.370	0.360	0.365	0.365	92,000
2026-10-09	0.370	0.370	0.370	0.370	0.370	0
2026-10-08	0.360	0.370	0.360	0.370	0.370	18,000
2026-10-07	0.355	0.370	0.355	0.370	0.370	696,000
2026-10-06	0.355	0.365	0.355	0.365	0.365	42,000
2026-10-05	0.355	0.365	0.355	0.365	0.365	46,000
2026-10-02	0.355	0.365	0.355	0.365	0.365	40,000
2026-09-30	0.360	0.365	0.355	0.365	0.365	30,000
2026-09-29	0.365	0.365	0.365	0.365	0.365	14,000
2026-09-28	0.355	0.360	0.355	0.360	0.360	52,000
2026-09-25	0.365	0.365	0.365	0.365	0.365	0
2026-09-24	0.355	0.365	0.355	0.365	0.365	16,000
2026-09-23	0.355	0.360	0.355	0.360	0.360	12,000
2026-09-22	0.365	0.365	0.365	0.365	0.365	0
2026-09-21	0.365	0.365	0.365	0.365	0.365	0
2026-09-18	0.365	0.365	0.365	0.365	0.365	0
2026-09-17	0.365	0.365	0.365	0.365	0.365	0
2026-09-16	0.365	0.365	0.355	0.365	0.365	8,000
2026-09-15	0.360	0.365	0.355	0.360	0.360	90,000
2026-09-14	0.355	0.365	0.355	0.365	0.365	142,000
2026-09-11	0.360	0.360	0.350	0.360	0.360	166,000
2026-09-10	0.365	0.365	0.365	0.365	0.365	20,000
2026-09-09	0.365	0.365	0.365	0.365	0.365	0
2026-09-08	0.365	0.365	0.365	0.365	0.365	0
2026-09-07	0.355	0.365	0.355	0.365	0.365	12,000
2026-09-04	0.355	0.365	0.355	0.365	0.365	30,000
2026-09-03	0.360	0.365	0.360	0.365	0.365	222,000
2026-09-02	0.360	0.380	0.355	0.380	0.380	52,400
2026-09-01	0.360	0.370	0.355	0.360	0.360	250,000
2026-08-31	0.370	0.370	0.370	0.370	0.370	10,000
2026-08-28	0.365	0.370	0.360	0.365	0.365	190,000
2026-08-27	0.370	0.370	0.370	0.370	0.370	16,000
2026-08-26	0.365	0.365	0.365	0.365	0.365	20,000
2026-08-25	0.360	0.370	0.360	0.370	0.370	8,000
2026-08-24	0.365	0.365	0.360	0.365	0.365	34,000
2026-08-21	0.360	0.370	0.360	0.370	0.370	20,000
2026-08-20	0.360	0.370	0.360	0.370	0.370	20,000
2026-08-19	0.360	0.370	0.360	0.370	0.370	18,680
2026-08-18	0.360	0.370	0.360	0.370	0.370	112,000
2026-08-17	0.360	0.370	0.360	0.365	0.365	82,000
2026-08-14	0.360	0.370	0.360	0.370	0.370	2,000
2026-08-13	0.365	0.370	0.365	0.370	0.370	24,000
2026-08-12	0.365	0.370	0.365	0.370	0.370	24,000
2026-08-11	0.365	0.370	0.365	0.365	0.365	12,000
2026-08-10	0.360	0.370	0.360	0.370	0.370	38,000
2026-08-07	0.360	0.370	0.360	0.370	0.370	70,000
2026-08-06	0.370	0.370	0.370	0.370	0.370	4,000
2026-08-05	0.360	0.370	0.360	0.365	0.365	68,000
2026-08-04	0.370	0.370	0.370	0.370	0.370	0
2026-08-03	0.360	0.370	0.360	0.370	0.370	63,000
2026-07-31	0.370	0.370	0.370	0.370	0.370	0
2026-07-30	0.370	0.370	0.370	0.370	0.370	0
2026-07-29	0.360	0.370	0.360	0.370	0.370	30,000
2026-07-28	0.365	0.370	0.360	0.370	0.370	28,000
2026-07-27	0.360	0.370	0.360	0.370	0.370	10,000

Page 1 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.