TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.670	0.670	0.620	0.670	0.670	8,000
2023-10-26	0.630	0.690	0.630	0.630	0.630	48,000
2023-10-25	0.620	0.630	0.600	0.630	0.630	116,000
2023-10-24	0.620	0.630	0.620	0.630	0.630	120,000
2023-10-20	0.610	0.640	0.610	0.620	0.620	10,000
2023-10-19	0.620	0.630	0.610	0.610	0.610	80,000
2023-10-17	0.600	0.680	0.600	0.680	0.680	124,000
2023-10-16	0.620	0.640	0.600	0.640	0.640	24,000
2023-10-13	0.610	0.650	0.610	0.650	0.650	6,000
2023-10-12	0.610	0.660	0.610	0.660	0.660	22,000
2023-10-11	0.620	0.650	0.620	0.650	0.650	10,000
2023-10-05	0.620	0.670	0.620	0.670	0.670	36,000
2023-10-03	0.620	0.650	0.610	0.650	0.650	18,000
2023-09-29	0.620	0.650	0.620	0.650	0.650	94,000
2023-09-27	0.640	0.680	0.640	0.680	0.680	108,000
2023-09-26	0.630	0.630	0.620	0.630	0.630	8,000
2023-09-25	0.620	0.670	0.610	0.670	0.670	148,000
2023-09-22	0.610	0.650	0.610	0.650	0.650	16,000
2023-09-21	0.610	0.660	0.600	0.660	0.660	28,000
2023-09-20	0.640	0.670	0.600	0.670	0.670	38,000
2023-09-18	0.610	0.660	0.580	0.660	0.660	22,000
2023-09-15	0.640	0.640	0.610	0.640	0.640	18,000
2023-09-11	0.630	0.650	0.600	0.650	0.650	62,000
2023-09-07	0.630	0.630	0.620	0.630	0.630	90,000
2023-09-06	0.640	0.680	0.630	0.670	0.670	248,000
2023-09-04	0.670	0.690	0.630	0.690	0.690	66,000
2023-08-31	0.690	0.690	0.690	0.690	0.690	2,000
2023-08-30	0.680	0.710	0.680	0.710	0.710	6,000
2023-08-29	0.700	0.710	0.670	0.710	0.710	30,000
2023-08-28	0.710	0.710	0.710	0.710	0.710	6,000
2023-08-25	0.700	0.740	0.700	0.740	0.740	16,000
2023-08-24	0.700	0.740	0.700	0.740	0.740	40,000
2023-08-23	0.720	0.730	0.690	0.730	0.730	164,000
2023-08-22	0.720	0.760	0.710	0.760	0.760	18,000
2023-08-21	0.730	0.750	0.710	0.750	0.750	22,000
2023-08-17	0.730	0.790	0.720	0.790	0.790	8,000
2023-08-16	0.750	0.750	0.730	0.730	0.730	204,000
2023-08-15	0.740	0.780	0.740	0.780	0.780	6,000
2023-08-14	0.800	0.860	0.740	0.780	0.780	302,000
2023-08-11	0.740	0.790	0.740	0.790	0.790	24,000
2023-08-10	0.720	0.770	0.720	0.750	0.750	10,000
2023-08-09	0.740	0.740	0.730	0.730	0.730	122,000
2023-08-07	0.760	0.780	0.740	0.760	0.760	58,000
2023-08-03	0.810	0.810	0.770	0.810	0.810	378,000
2023-08-02	0.780	0.850	0.780	0.840	0.840	100,000
2023-08-01	0.750	0.770	0.750	0.770	0.770	12,000
2023-07-31	0.720	0.750	0.720	0.750	0.750	18,000
2023-07-28	0.750	0.780	0.740	0.750	0.750	105,755
2023-07-27	0.790	0.800	0.770	0.790	0.790	52,000
2023-07-26	0.810	0.810	0.780	0.810	0.810	70,000
2023-07-25	0.770	0.810	0.770	0.810	0.810	86,000
2023-07-24	0.800	0.810	0.790	0.810	0.810	308,000
2023-07-21	0.810	0.820	0.800	0.810	0.810	69,925
2023-07-20	0.810	0.820	0.800	0.820	0.820	519,000
2023-07-19	0.810	0.810	0.800	0.800	0.800	122,000
2023-07-18	0.810	0.820	0.800	0.820	0.820	74,000
2023-07-14	0.810	0.810	0.810	0.810	0.810	64,000
2023-07-13	0.770	0.810	0.770	0.800	0.800	192,000
2023-07-11	0.790	0.800	0.760	0.800	0.800	82,600
2023-07-10	0.750	0.780	0.750	0.780	0.780	76,000

← NewerPage 12 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.