TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.390	0.395	0.390	0.395	0.395	658,000
2026-04-24	0.390	0.395	0.390	0.395	0.395	13,318
2026-04-23	0.390	0.395	0.390	0.395	0.395	6,000
2026-04-22	0.395	0.395	0.395	0.395	0.395	0
2026-04-21	0.390	0.400	0.390	0.395	0.395	152,000
2026-04-20	0.390	0.395	0.390	0.395	0.395	222,000
2026-04-17	0.390	0.395	0.390	0.395	0.395	26,000
2026-04-16	0.390	0.395	0.390	0.395	0.395	38,000
2026-04-15	0.395	0.400	0.390	0.390	0.390	48,000
2026-04-14	0.400	0.400	0.395	0.400	0.400	348,000
2026-04-13	0.400	0.400	0.390	0.400	0.400	50,000
2026-04-10	0.400	0.400	0.390	0.400	0.400	149,500
2026-04-09	0.390	0.400	0.390	0.400	0.400	48,000
2026-04-08	0.390	0.400	0.390	0.395	0.395	34,000
2026-04-02	0.400	0.400	0.390	0.400	0.400	104,000
2026-04-01	0.400	0.400	0.390	0.400	0.400	194,000
2026-03-31	0.390	0.400	0.385	0.400	0.400	216,500
2026-03-30	0.395	0.400	0.395	0.400	0.400	88,000
2026-03-27	0.395	0.395	0.395	0.395	0.395	0
2026-03-26	0.395	0.395	0.395	0.395	0.395	0
2026-03-25	0.385	0.395	0.385	0.395	0.395	82,000
2026-03-24	0.395	0.395	0.395	0.395	0.395	30,000
2026-03-23	0.385	0.395	0.385	0.395	0.395	244,000
2026-03-20	0.385	0.395	0.385	0.395	0.395	18,000
2026-03-19	0.385	0.395	0.385	0.395	0.395	10,000
2026-03-18	0.400	0.400	0.390	0.400	0.400	0
2026-03-17	0.400	0.400	0.390	0.400	0.400	0
2026-03-16	0.400	0.400	0.390	0.400	0.400	0
2026-03-13	0.400	0.400	0.400	0.400	0.400	0
2026-03-12	0.400	0.400	0.400	0.400	0.400	0
2026-03-11	0.400	0.400	0.390	0.400	0.400	282,000
2026-03-10	0.395	0.400	0.390	0.400	0.400	38,000
2026-03-09	0.395	0.395	0.390	0.395	0.395	8,000
2026-03-06	0.390	0.395	0.385	0.395	0.395	14,000
2026-03-05	0.395	0.395	0.395	0.395	0.395	0
2026-03-04	0.385	0.395	0.385	0.395	0.395	192,000
2026-03-03	0.395	0.395	0.395	0.395	0.395	0
2026-03-02	0.390	0.395	0.385	0.395	0.395	199,706
2026-02-27	0.390	0.400	0.385	0.400	0.400	72,000
2026-02-26	0.400	0.400	0.400	0.400	0.400	42,000
2026-02-25	0.400	0.400	0.400	0.400	0.400	0
2026-02-24	0.400	0.400	0.400	0.400	0.400	88,000
2026-02-23	0.390	0.400	0.390	0.400	0.400	6,000
2026-02-20	0.400	0.400	0.400	0.400	0.400	40,000
2026-02-16	0.390	0.400	0.390	0.400	0.400	8,000
2026-02-13	0.395	0.400	0.395	0.400	0.400	70,000
2026-02-12	0.385	0.395	0.385	0.395	0.395	14,000
2026-02-11	0.400	0.400	0.400	0.400	0.400	0
2026-02-10	0.400	0.400	0.400	0.400	0.400	0
2026-02-09	0.385	0.400	0.385	0.400	0.400	4,000
2026-02-06	0.395	0.400	0.395	0.400	0.400	12,000
2026-02-05	0.395	0.400	0.385	0.400	0.400	56,000
2026-02-04	0.400	0.400	0.400	0.400	0.400	10,000
2026-02-03	0.400	0.400	0.385	0.395	0.395	200,000
2026-02-02	0.385	0.405	0.385	0.400	0.400	130,000
2026-01-30	0.385	0.400	0.385	0.400	0.400	91,000
2026-01-29	0.400	0.405	0.380	0.395	0.395	224,000
2026-01-28	0.400	0.410	0.400	0.410	0.410	60,000
2026-01-27	0.405	0.410	0.400	0.410	0.410	34,000
2026-01-26	0.400	0.410	0.400	0.410	0.410	6,000

← NewerPage 3 of 19 · 1,112 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.