TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.425	0.430	0.425	0.430	0.430	34,000
2025-10-27	0.430	0.430	0.425	0.430	0.430	156,000
2025-10-24	0.430	0.430	0.430	0.430	0.430	0
2025-10-23	0.420	0.430	0.420	0.430	0.430	62,000
2025-10-22	0.425	0.430	0.420	0.430	0.430	106,000
2025-10-21	0.425	0.430	0.425	0.430	0.430	30,000
2025-10-20	0.420	0.440	0.415	0.425	0.425	290,000
2025-10-17	0.430	0.435	0.420	0.420	0.420	144,000
2025-10-16	0.435	0.440	0.430	0.440	0.440	287,000
2025-10-15	0.430	0.440	0.430	0.440	0.440	44,000
2025-10-14	0.435	0.440	0.430	0.435	0.435	232,000
2025-10-13	0.435	0.450	0.420	0.450	0.450	272,000
2025-10-10	0.430	0.450	0.430	0.435	0.435	164,000
2025-10-09	0.435	0.445	0.435	0.440	0.440	28,000
2025-10-08	0.435	0.445	0.430	0.440	0.440	110,000
2025-10-06	0.435	0.450	0.435	0.440	0.440	188,000
2025-10-03	0.435	0.450	0.425	0.440	0.440	370,000
2025-10-02	0.445	0.450	0.435	0.450	0.450	382,000
2025-09-30	0.445	0.455	0.445	0.455	0.455	280,000
2025-09-29	0.445	0.455	0.440	0.455	0.455	130,000
2025-09-26	0.445	0.455	0.445	0.455	0.455	6,000
2025-09-25	0.450	0.455	0.450	0.450	0.450	18,000
2025-09-24	0.445	0.455	0.445	0.455	0.455	8,000
2025-09-23	0.455	0.455	0.455	0.455	0.455	0
2025-09-22	0.445	0.455	0.440	0.455	0.455	40,000
2025-09-19	0.440	0.460	0.440	0.460	0.460	54,000
2025-09-18	0.440	0.450	0.435	0.450	0.450	94,000
2025-09-17	0.445	0.450	0.440	0.450	0.450	84,000
2025-09-16	0.440	0.455	0.440	0.455	0.455	18,000
2025-09-15	0.445	0.460	0.430	0.460	0.460	162,000
2025-09-12	0.440	0.450	0.440	0.450	0.450	24,000
2025-09-11	0.445	0.450	0.445	0.450	0.450	10,000
2025-09-10	0.455	0.455	0.455	0.455	0.455	0
2025-09-09	0.455	0.455	0.455	0.455	0.455	0
2025-09-08	0.440	0.455	0.440	0.455	0.455	14,000
2025-09-05	0.455	0.455	0.455	0.455	0.455	0
2025-09-04	0.455	0.455	0.455	0.455	0.455	0
2025-09-03	0.450	0.455	0.450	0.455	0.455	30,000
2025-09-02	0.450	0.460	0.450	0.460	0.460	20,000
2025-09-01	0.450	0.460	0.450	0.460	0.460	12,000
2025-08-29	0.450	0.460	0.445	0.460	0.460	78,000
2025-08-28	0.445	0.460	0.445	0.460	0.460	4,000
2025-08-27	0.450	0.460	0.445	0.460	0.460	98,000
2025-08-26	0.440	0.455	0.440	0.455	0.455	34,000
2025-08-25	0.440	0.455	0.435	0.455	0.455	234,000
2025-08-22	0.445	0.455	0.400	0.455	0.455	132,986
2025-08-21	0.460	0.460	0.460	0.460	0.460	0
2025-08-20	0.460	0.460	0.460	0.460	0.460	0
2025-08-19	0.460	0.460	0.460	0.460	0.460	0
2025-08-18	0.450	0.460	0.450	0.460	0.460	158,000
2025-08-15	0.445	0.455	0.440	0.455	0.455	64,000
2025-08-14	0.460	0.460	0.440	0.455	0.455	180,000
2025-08-13	0.445	0.460	0.440	0.460	0.460	20,000
2025-08-12	0.435	0.460	0.435	0.460	0.460	106,000
2025-08-11	0.445	0.445	0.445	0.445	0.445	0
2025-08-08	0.445	0.445	0.445	0.445	0.445	0
2025-08-07	0.445	0.445	0.435	0.445	0.445	96,000
2025-08-06	0.430	0.445	0.430	0.445	0.445	156,000
2025-08-05	0.440	0.445	0.440	0.445	0.445	208,000
2025-08-04	0.445	0.445	0.440	0.445	0.445	248,000

← NewerPage 5 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.