TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.610	0.620	0.610	0.620	0.620	30,000
2022-12-09	0.620	0.620	0.610	0.620	0.620	26,000
2022-12-08	0.620	0.620	0.610	0.610	0.610	166,000
2022-12-07	0.620	0.630	0.610	0.620	0.620	920,000
2022-12-06	0.610	0.630	0.610	0.630	0.630	306,000
2022-12-05	0.610	0.630	0.610	0.620	0.620	568,000
2022-12-02	0.610	0.630	0.610	0.630	0.630	440,000
2022-12-01	0.620	0.640	0.610	0.640	0.640	728,000
2022-11-30	0.620	0.660	0.610	0.650	0.650	404,000
2022-11-29	0.620	0.630	0.620	0.630	0.630	10,000
2022-11-28	0.680	0.680	0.680	0.680	0.680	2,000
2022-11-25	0.590	0.680	0.590	0.630	0.630	62,000
2022-11-24	0.600	0.640	0.600	0.640	0.640	138,000
2022-11-23	0.630	0.630	0.610	0.610	0.610	178,000
2022-11-22	0.650	0.670	0.610	0.630	0.630	268,000
2022-11-21	0.690	0.700	0.640	0.690	0.690	80,000
2022-11-18	0.740	0.780	0.690	0.690	0.690	14,000
2022-11-17	0.750	0.760	0.710	0.740	0.740	90,000
2022-11-16	0.720	0.760	0.720	0.760	0.760	62,000
2022-11-15	0.730	0.730	0.710	0.730	0.730	112,000
2022-11-14	0.730	0.770	0.730	0.730	0.730	212,000
2022-11-11	0.680	0.780	0.680	0.740	0.740	208,000
2022-11-10	0.710	0.720	0.710	0.720	0.720	264,000
2022-11-09	0.660	0.750	0.660	0.710	0.710	204,000
2022-11-08	0.640	0.690	0.600	0.680	0.680	210,000
2022-11-03	0.660	0.710	0.640	0.710	0.710	20,000
2022-11-02	0.630	0.700	0.630	0.700	0.700	10,000
2022-11-01	0.630	0.700	0.630	0.680	0.680	130,000
2022-10-28	0.630	0.680	0.630	0.680	0.680	20,000
2022-10-27	0.690	0.690	0.610	0.670	0.670	114,000
2022-10-26	0.630	0.680	0.630	0.670	0.670	94,000
2022-10-25	0.620	0.650	0.580	0.650	0.650	148,000
2022-10-24	0.630	0.690	0.620	0.690	0.690	44,000
2022-10-20	0.670	0.690	0.620	0.690	0.690	46,000
2022-10-18	0.700	0.700	0.700	0.700	0.700	6,000
2022-10-17	0.650	0.690	0.630	0.680	0.680	52,000
2022-10-13	0.630	0.700	0.630	0.700	0.700	18,000
2022-10-12	0.700	0.720	0.700	0.720	0.720	6,000
2022-10-11	0.660	0.710	0.660	0.700	0.700	42,000
2022-10-10	0.700	0.720	0.670	0.710	0.710	38,000
2022-10-07	0.740	0.760	0.730	0.760	0.760	124,000
2022-10-06	0.730	0.760	0.730	0.760	0.760	66,000
2022-10-05	0.740	0.760	0.730	0.750	0.750	220,000
2022-10-03	0.760	0.770	0.730	0.740	0.740	120,000
2022-09-30	0.770	0.770	0.730	0.770	0.770	426,000
2022-09-29	0.800	0.800	0.770	0.770	0.770	80,000
2022-09-28	0.790	0.810	0.780	0.800	0.800	208,000
2022-09-27	0.790	0.800	0.770	0.790	0.790	216,000
2022-09-26	0.790	0.800	0.770	0.800	0.800	338,000
2022-09-23	0.800	0.820	0.780	0.790	0.790	280,000
2022-09-22	0.790	0.810	0.790	0.810	0.810	160,000
2022-09-21	0.770	0.810	0.770	0.810	0.810	176,000
2022-09-20	0.780	0.790	0.780	0.790	0.790	136,000
2022-09-19	0.760	0.780	0.750	0.780	0.780	182,000
2022-09-16	0.760	0.780	0.740	0.780	0.780	154,000
2022-09-15	0.740	0.780	0.740	0.780	0.780	162,000
2022-09-14	0.750	0.750	0.750	0.750	0.750	22,000
2022-09-13	0.770	0.770	0.770	0.770	0.770	110,000
2022-09-09	0.740	0.780	0.740	0.780	0.780	100,000
2022-09-08	0.730	0.740	0.710	0.740	0.740	210,000

← NewerPage 15 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.