TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	0.760	0.770	0.760	0.760	0.760	330,075
2023-07-06	0.760	0.790	0.760	0.790	0.790	236,000
2023-07-05	0.780	0.790	0.760	0.790	0.790	156,000
2023-07-04	0.800	0.800	0.760	0.760	0.760	82,000
2023-07-03	0.730	0.800	0.730	0.800	0.800	302,000
2023-06-30	0.750	0.760	0.730	0.760	0.760	254,000
2023-06-28	0.750	0.750	0.750	0.750	0.750	4,000
2023-06-27	0.740	0.740	0.720	0.720	0.720	66,000
2023-06-26	0.720	0.760	0.710	0.760	0.760	250,000
2023-06-23	0.740	0.740	0.720	0.720	0.720	18,000
2023-06-21	0.700	0.740	0.700	0.740	0.740	158,000
2023-06-20	0.710	0.750	0.710	0.740	0.740	184,000
2023-06-19	0.670	0.710	0.670	0.710	0.710	54,000
2023-06-16	0.700	0.710	0.660	0.700	0.700	220,000
2023-06-15	0.670	0.690	0.670	0.690	0.690	28,000
2023-06-14	0.660	0.690	0.660	0.680	0.680	142,000
2023-06-13	0.660	0.690	0.660	0.690	0.690	404,000
2023-06-12	0.650	0.690	0.650	0.690	0.690	86,000
2023-06-09	0.680	0.680	0.650	0.650	0.650	18,000
2023-06-08	0.650	0.670	0.650	0.670	0.670	24,000
2023-06-07	0.650	0.650	0.650	0.650	0.650	8,000
2023-06-05	0.610	0.650	0.610	0.650	0.650	30,000
2023-06-02	0.650	0.650	0.650	0.650	0.650	55,366
2023-06-01	0.670	0.670	0.650	0.650	0.650	306,000
2023-05-31	0.670	0.670	0.650	0.670	0.670	182,000
2023-05-30	0.650	0.670	0.650	0.670	0.670	10,000
2023-05-29	0.640	0.660	0.640	0.660	0.660	98,000
2023-05-25	0.640	0.650	0.640	0.650	0.650	54,000
2023-05-24	0.640	0.650	0.640	0.650	0.650	4,000
2023-05-23	0.650	0.680	0.640	0.680	0.680	792,000
2023-05-22	0.650	0.690	0.650	0.690	0.690	124,000
2023-05-19	0.670	0.690	0.650	0.690	0.690	86,000
2023-05-17	0.670	0.670	0.640	0.670	0.670	130,000
2023-05-16	0.670	0.670	0.640	0.670	0.670	52,000
2023-05-15	0.630	0.650	0.630	0.650	0.650	218,000
2023-05-12	0.640	0.650	0.630	0.650	0.650	152,000
2023-05-11	0.640	0.650	0.630	0.650	0.650	104,000
2023-05-09	0.620	0.630	0.620	0.630	0.630	162,000
2023-05-08	0.620	0.640	0.610	0.620	0.620	114,000
2023-05-04	0.620	0.640	0.620	0.640	0.640	6,000
2023-05-03	0.630	0.630	0.610	0.630	0.630	142,000
2023-05-02	0.610	0.630	0.600	0.630	0.630	42,000
2023-04-28	0.610	0.630	0.610	0.630	0.630	32,000
2023-04-25	0.610	0.630	0.600	0.620	0.620	44,000
2023-04-24	0.610	0.630	0.610	0.630	0.630	54,000
2023-04-21	0.620	0.630	0.610	0.630	0.630	76,000
2023-04-20	0.650	0.650	0.620	0.630	0.630	1,365,000
2023-04-19	0.660	0.670	0.640	0.670	0.670	246,000
2023-04-18	0.650	0.660	0.640	0.660	0.660	82,000
2023-04-17	0.640	0.690	0.640	0.690	0.690	58,000
2023-04-14	0.640	0.690	0.640	0.690	0.690	8,000
2023-04-13	0.640	0.640	0.630	0.640	0.640	154,000
2023-04-12	0.710	0.710	0.640	0.670	0.670	186,000
2023-04-11	0.640	0.670	0.640	0.670	0.670	90,000
2023-04-06	0.630	0.660	0.630	0.660	0.660	100,000
2023-04-04	0.640	0.650	0.620	0.650	0.650	64,000
2023-04-03	0.630	0.640	0.620	0.640	0.640	54,000
2023-03-31	0.630	0.630	0.600	0.610	0.610	262,000
2023-03-30	0.640	0.650	0.640	0.650	0.650	74,000
2023-03-29	0.630	0.650	0.620	0.640	0.640	66,000

← NewerPage 13 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.