TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.650	0.650	0.650	0.650	0.650	2,000
2024-02-21	0.620	0.650	0.620	0.650	0.650	6,000
2024-02-20	0.630	0.650	0.620	0.620	0.620	36,000
2024-02-19	0.630	0.670	0.620	0.670	0.670	20,000
2024-02-16	0.620	0.670	0.620	0.670	0.670	4,000
2024-02-14	0.620	0.640	0.600	0.640	0.640	66,000
2024-02-07	0.610	0.650	0.610	0.650	0.650	72,000
2024-02-06	0.620	0.650	0.610	0.610	0.610	18,000
2024-02-05	0.620	0.650	0.610	0.650	0.650	40,000
2024-02-02	0.610	0.650	0.610	0.650	0.650	6,000
2024-02-01	0.620	0.660	0.600	0.660	0.660	86,000
2024-01-26	0.630	0.670	0.630	0.670	0.670	8,000
2024-01-25	0.620	0.670	0.620	0.670	0.670	46,000
2024-01-24	0.620	0.670	0.620	0.670	0.670	98,000
2024-01-23	0.620	0.680	0.610	0.610	0.610	26,000
2024-01-22	0.600	0.620	0.600	0.620	0.620	86,000
2024-01-19	0.600	0.630	0.600	0.620	0.620	52,000
2024-01-17	0.610	0.640	0.600	0.640	0.640	38,000
2024-01-16	0.600	0.650	0.600	0.650	0.650	4,000
2024-01-12	0.600	0.650	0.600	0.650	0.650	36,000
2024-01-11	0.630	0.650	0.600	0.630	0.630	2,000
2024-01-10	0.600	0.630	0.590	0.630	0.630	88,000
2024-01-08	0.590	0.640	0.580	0.630	0.630	68,000
2024-01-04	0.580	0.660	0.580	0.650	0.650	30,000
2024-01-03	0.600	0.630	0.600	0.600	0.600	4,000
2024-01-02	0.590	0.640	0.580	0.640	0.640	76,000
2023-12-29	0.640	0.670	0.640	0.650	0.650	14,000
2023-12-28	0.540	0.650	0.540	0.640	0.640	20,000
2023-12-27	0.540	0.580	0.540	0.580	0.580	18,000
2023-12-22	0.560	0.570	0.520	0.560	0.560	40,000
2023-12-21	0.540	0.580	0.530	0.580	0.580	138,000
2023-12-20	0.560	0.590	0.560	0.590	0.590	12,000
2023-12-19	0.530	0.560	0.520	0.560	0.560	50,000
2023-12-18	0.520	0.570	0.510	0.570	0.570	24,000
2023-12-15	0.560	0.570	0.520	0.570	0.570	48,000
2023-12-14	0.520	0.560	0.510	0.560	0.560	198,000
2023-12-13	0.610	0.680	0.550	0.560	0.560	136,000
2023-12-12	0.560	0.610	0.560	0.610	0.610	22,000
2023-12-11	0.570	0.600	0.550	0.600	0.600	156,000
2023-12-08	0.580	0.630	0.530	0.630	0.630	18,000
2023-12-06	0.580	0.580	0.560	0.580	0.580	20,000
2023-12-05	0.560	0.600	0.550	0.600	0.600	52,000
2023-12-04	0.630	0.630	0.590	0.600	0.600	284,000
2023-12-01	0.650	0.650	0.620	0.650	0.650	105,000
2023-11-29	0.680	0.680	0.650	0.680	0.680	1,500
2023-11-27	0.660	0.720	0.650	0.690	0.690	142,000
2023-11-24	0.650	0.680	0.650	0.680	0.680	238,000
2023-11-22	0.630	0.700	0.630	0.650	0.650	94,000
2023-11-20	0.630	0.680	0.620	0.680	0.680	22,000
2023-11-16	0.650	0.680	0.620	0.680	0.680	14,000
2023-11-15	0.660	0.680	0.640	0.680	0.680	176,000
2023-11-13	0.620	0.660	0.600	0.660	0.660	18,000
2023-11-10	0.610	0.630	0.590	0.630	0.630	150,000
2023-11-09	0.630	0.660	0.610	0.650	0.650	280,000
2023-11-07	0.660	0.690	0.640	0.680	0.680	74,000
2023-11-06	0.600	0.640	0.550	0.640	0.640	164,000
2023-11-03	0.620	0.640	0.550	0.640	0.640	148,000
2023-11-02	0.630	0.650	0.610	0.650	0.650	114,000
2023-10-31	0.630	0.670	0.620	0.660	0.660	68,000
2023-10-30	0.620	0.690	0.620	0.690	0.690	18,000

← NewerPage 11 of 19 · 1,113 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.