TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.400	0.415	0.400	0.415	0.415	34,000
2026-01-22	0.420	0.420	0.395	0.410	0.410	166,000
2026-01-21	0.420	0.420	0.420	0.420	0.420	10,000
2026-01-20	0.410	0.415	0.390	0.410	0.410	504,000
2026-01-19	0.430	0.430	0.415	0.425	0.425	26,000
2026-01-16	0.420	0.430	0.420	0.430	0.430	126,000
2026-01-15	0.405	0.420	0.400	0.420	0.420	52,000
2026-01-14	0.420	0.420	0.420	0.420	0.420	0
2026-01-13	0.410	0.420	0.405	0.420	0.420	42,000
2026-01-12	0.390	0.410	0.390	0.410	0.410	48,000
2026-01-09	0.400	0.400	0.400	0.400	0.400	0
2026-01-08	0.415	0.415	0.375	0.400	0.400	392,000
2026-01-07	0.420	0.425	0.415	0.425	0.425	30,000
2026-01-06	0.430	0.430	0.415	0.430	0.430	46,000
2026-01-05	0.405	0.430	0.405	0.430	0.430	104,000
2026-01-02	0.410	0.415	0.395	0.415	0.415	144,000
2025-12-31	0.420	0.425	0.410	0.410	0.410	28,000
2025-12-30	0.405	0.420	0.400	0.420	0.420	120,000
2025-12-29	0.400	0.410	0.390	0.405	0.405	46,000
2025-12-24	0.410	0.425	0.385	0.400	0.400	455,405
2025-12-23	0.420	0.420	0.410	0.420	0.420	48,000
2025-12-22	0.420	0.420	0.420	0.420	0.420	0
2025-12-19	0.415	0.420	0.410	0.420	0.420	61,000
2025-12-18	0.425	0.425	0.425	0.425	0.425	0
2025-12-17	0.410	0.425	0.410	0.425	0.425	74,000
2025-12-16	0.420	0.420	0.420	0.420	0.420	0
2025-12-15	0.410	0.425	0.400	0.425	0.425	286,000
2025-12-12	0.425	0.425	0.425	0.425	0.425	14,000
2025-12-11	0.415	0.425	0.410	0.420	0.420	152,000
2025-12-10	0.425	0.430	0.425	0.425	0.425	88,000
2025-12-09	0.430	0.430	0.425	0.430	0.430	58,000
2025-12-08	0.430	0.430	0.425	0.430	0.430	148,000
2025-12-05	0.425	0.430	0.425	0.430	0.430	40,000
2025-12-04	0.430	0.430	0.425	0.430	0.430	128,000
2025-12-03	0.430	0.430	0.425	0.430	0.430	216,000
2025-12-02	0.430	0.430	0.425	0.430	0.430	407,753
2025-12-01	0.430	0.445	0.425	0.430	0.430	442,000
2025-11-28	0.430	0.435	0.425	0.430	0.430	1,392,000
2025-11-27	0.430	0.430	0.430	0.430	0.430	0
2025-11-26	0.415	0.430	0.415	0.430	0.430	170,000
2025-11-25	0.425	0.425	0.425	0.425	0.425	0
2025-11-24	0.425	0.425	0.425	0.425	0.425	0
2025-11-21	0.415	0.425	0.415	0.425	0.425	18,000
2025-11-20	0.425	0.425	0.425	0.425	0.425	0
2025-11-19	0.415	0.425	0.415	0.425	0.425	34,000
2025-11-18	0.420	0.425	0.410	0.425	0.425	154,000
2025-11-17	0.420	0.430	0.415	0.430	0.430	102,000
2025-11-14	0.430	0.430	0.430	0.430	0.430	370,000
2025-11-13	0.430	0.430	0.430	0.430	0.430	0
2025-11-12	0.415	0.430	0.410	0.430	0.430	370,000
2025-11-11	0.425	0.425	0.425	0.425	0.425	0
2025-11-10	0.420	0.425	0.410	0.425	0.425	76,000
2025-11-07	0.415	0.420	0.415	0.415	0.415	46,000
2025-11-06	0.420	0.425	0.410	0.420	0.420	24,000
2025-11-05	0.420	0.420	0.420	0.420	0.420	0
2025-11-04	0.420	0.425	0.415	0.420	0.420	96,000
2025-11-03	0.415	0.425	0.410	0.425	0.425	46,000
2025-10-31	0.425	0.430	0.420	0.420	0.420	168,000
2025-10-30	0.430	0.430	0.430	0.430	0.430	0
2025-10-28	0.425	0.430	0.425	0.430	0.430	34,000

← NewerPage 4 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.