TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.630	0.640	0.630	0.630	0.630	20,000
2023-03-27	0.620	0.650	0.620	0.650	0.650	156,000
2023-03-24	0.630	0.650	0.630	0.650	0.650	90,000
2023-03-23	0.630	0.650	0.630	0.630	0.630	386,000
2023-03-22	0.640	0.640	0.620	0.620	0.620	62,000
2023-03-21	0.620	0.620	0.620	0.620	0.620	22,000
2023-03-20	0.630	0.640	0.630	0.640	0.640	142,000
2023-03-17	0.620	0.650	0.620	0.650	0.650	92,000
2023-03-16	0.630	0.650	0.620	0.640	0.640	64,000
2023-03-15	0.620	0.650	0.620	0.650	0.650	186,000
2023-03-14	0.620	0.620	0.620	0.620	0.620	88,000
2023-03-13	0.620	0.660	0.620	0.620	0.620	62,000
2023-03-10	0.660	0.660	0.620	0.640	0.640	482,000
2023-03-09	0.640	0.740	0.640	0.660	0.660	1,792,000
2023-03-08	0.600	0.640	0.600	0.640	0.640	262,000
2023-03-07	0.600	0.630	0.590	0.630	0.630	360,000
2023-03-03	0.570	0.610	0.570	0.610	0.610	64,000
2023-03-02	0.570	0.580	0.570	0.580	0.580	156,000
2023-03-01	0.580	0.590	0.580	0.590	0.590	52,000
2023-02-27	0.580	0.590	0.560	0.580	0.580	124,000
2023-02-24	0.590	0.600	0.580	0.590	0.590	340,000
2023-02-22	0.590	0.610	0.590	0.600	0.600	8,000
2023-02-21	0.590	0.620	0.580	0.620	0.620	168,000
2023-02-17	0.590	0.610	0.580	0.610	0.610	218,194
2023-02-16	0.600	0.610	0.590	0.610	0.610	188,000
2023-02-15	0.600	0.620	0.590	0.620	0.620	238,000
2023-02-14	0.600	0.620	0.590	0.620	0.620	78,000
2023-02-13	0.600	0.620	0.600	0.620	0.620	36,000
2023-02-10	0.610	0.620	0.610	0.610	0.610	34,000
2023-02-08	0.620	0.620	0.600	0.620	0.620	14,000
2023-02-07	0.600	0.620	0.590	0.610	0.610	90,000
2023-02-03	0.640	0.640	0.620	0.630	0.630	528,000
2023-02-02	0.620	0.660	0.620	0.620	0.620	1,394,000
2023-02-01	0.620	0.640	0.620	0.640	0.640	670,000
2023-01-31	0.620	0.640	0.620	0.640	0.640	16,000
2023-01-30	0.620	0.640	0.620	0.640	0.640	806,000
2023-01-27	0.640	0.640	0.620	0.620	0.620	1,346,000
2023-01-26	0.640	0.650	0.620	0.650	0.650	76,000
2023-01-20	0.640	0.640	0.620	0.630	0.630	90,000
2023-01-19	0.640	0.660	0.620	0.650	0.650	8,000
2023-01-18	0.620	0.640	0.610	0.640	0.640	118,000
2023-01-17	0.620	0.670	0.620	0.670	0.670	74,000
2023-01-16	0.630	0.630	0.630	0.630	0.630	464,000
2023-01-13	0.650	0.650	0.630	0.650	0.650	30,000
2023-01-12	0.630	0.670	0.620	0.630	0.630	890,000
2023-01-11	0.650	0.670	0.620	0.640	0.640	700,000
2023-01-10	0.650	0.650	0.650	0.650	0.650	1,056,000
2023-01-09	0.680	0.690	0.660	0.660	0.660	280,500
2023-01-06	0.650	0.670	0.650	0.670	0.670	120,000
2023-01-05	0.650	0.660	0.630	0.660	0.660	246,000
2023-01-04	0.640	0.650	0.610	0.650	0.650	60,000
2023-01-03	0.630	0.640	0.600	0.640	0.640	192,000
2022-12-30	0.610	0.650	0.610	0.650	0.650	8,000
2022-12-28	0.610	0.630	0.570	0.630	0.630	72,000
2022-12-23	0.600	0.650	0.600	0.630	0.630	130,000
2022-12-21	0.610	0.630	0.580	0.630	0.630	14,000
2022-12-20	0.610	0.630	0.610	0.630	0.630	10,000
2022-12-19	0.610	0.650	0.610	0.650	0.650	8,000
2022-12-16	0.650	0.650	0.650	0.650	0.650	2,000
2022-12-14	0.610	0.630	0.610	0.630	0.630	38,000

← NewerPage 14 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.