TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.370	0.370	0.370	0.370	0.370	2,000
2026-07-23	0.360	0.370	0.360	0.370	0.370	28,000
2026-07-22	0.370	0.370	0.370	0.370	0.370	0
2026-07-21	0.355	0.370	0.355	0.370	0.370	62,000
2026-07-20	0.360	0.370	0.345	0.370	0.370	60,000
2026-07-17	0.365	0.365	0.350	0.365	0.365	142,000
2026-07-16	0.365	0.375	0.365	0.370	0.370	52,000
2026-07-15	0.370	0.375	0.360	0.375	0.375	160,000
2026-07-14	0.370	0.380	0.365	0.380	0.380	28,000
2026-07-13	0.360	0.375	0.360	0.375	0.375	36,000
2026-07-10	0.375	0.375	0.375	0.375	0.375	0
2026-07-09	0.355	0.375	0.355	0.375	0.375	50,000
2026-07-08	0.370	0.375	0.350	0.375	0.375	268,000
2026-07-07	0.370	0.380	0.370	0.380	0.380	112,000
2026-07-06	0.380	0.380	0.380	0.380	0.380	0
2026-07-03	0.375	0.380	0.375	0.380	0.380	14,000
2026-07-02	0.380	0.380	0.375	0.380	0.380	24,000
2026-06-30	0.370	0.380	0.365	0.380	0.380	110,000
2026-06-29	0.370	0.380	0.370	0.380	0.380	20,000
2026-06-26	0.365	0.380	0.365	0.380	0.380	52,000
2026-06-25	0.370	0.380	0.365	0.380	0.380	190,000
2026-06-24	0.370	0.385	0.365	0.385	0.385	60,000
2026-06-23	0.375	0.385	0.375	0.380	0.380	18,000
2026-06-22	0.375	0.385	0.375	0.385	0.385	18,000
2026-06-18	0.380	0.390	0.370	0.385	0.385	148,000
2026-06-17	0.380	0.390	0.370	0.385	0.385	148,000
2026-06-16	0.375	0.380	0.375	0.380	0.380	20,000
2026-06-15	0.375	0.385	0.375	0.385	0.385	8,000
2026-06-12	0.370	0.385	0.370	0.385	0.385	14,000
2026-06-11	0.385	0.385	0.385	0.385	0.385	0
2026-06-10	0.385	0.385	0.385	0.385	0.385	0
2026-06-09	0.365	0.385	0.365	0.385	0.385	56,000
2026-06-08	0.360	0.375	0.360	0.375	0.375	54,000
2026-06-05	0.360	0.375	0.350	0.375	0.375	150,000
2026-06-04	0.370	0.370	0.360	0.370	0.370	1,000
2026-06-03	0.375	0.375	0.360	0.370	0.370	168,000
2026-06-02	0.375	0.380	0.370	0.380	0.380	176,000
2026-06-01	0.385	0.385	0.375	0.375	0.375	84,000
2026-05-29	0.390	0.390	0.380	0.385	0.385	60,000
2026-05-28	0.375	0.390	0.375	0.390	0.390	180,000
2026-05-27	0.370	0.390	0.370	0.390	0.390	88,000
2026-05-26	0.380	0.385	0.365	0.385	0.385	186,000
2026-05-22	0.380	0.380	0.380	0.380	0.380	19,256
2026-05-21	0.380	0.390	0.370	0.390	0.390	130,000
2026-05-20	0.390	0.390	0.390	0.390	0.390	0
2026-05-19	0.370	0.395	0.365	0.395	0.395	28,000
2026-05-18	0.365	0.395	0.360	0.395	0.395	10,000
2026-05-15	0.380	0.395	0.380	0.395	0.395	10,000
2026-05-14	0.390	0.395	0.390	0.395	0.395	90,000
2026-05-13	0.395	0.395	0.395	0.395	0.395	0
2026-05-12	0.400	0.400	0.390	0.395	0.395	36,000
2026-05-11	0.395	0.400	0.390	0.400	0.400	54,000
2026-05-08	0.390	0.400	0.390	0.400	0.400	84,000
2026-05-07	0.400	0.400	0.390	0.400	0.400	16,000
2026-05-06	0.400	0.400	0.400	0.400	0.400	0
2026-05-05	0.400	0.400	0.390	0.400	0.400	88,000
2026-05-04	0.395	0.395	0.395	0.395	0.395	0
2026-04-30	0.390	0.400	0.390	0.395	0.395	24,000
2026-04-29	0.395	0.400	0.395	0.400	0.400	18,000
2026-04-28	0.390	0.400	0.390	0.400	0.400	772,000

← NewerPage 2 of 19 · 1,110 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.