TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.480	0.510	0.480	0.510	0.510	54,000
2025-01-23	0.480	0.510	0.480	0.510	0.510	6,000
2025-01-22	0.490	0.500	0.490	0.500	0.500	4,000
2025-01-21	0.475	0.500	0.475	0.500	0.500	32,000
2025-01-20	0.475	0.495	0.475	0.495	0.495	56,000
2025-01-17	0.475	0.495	0.475	0.495	0.495	72,000
2025-01-16	0.475	0.530	0.475	0.530	0.530	108,000
2025-01-14	0.485	0.495	0.485	0.495	0.495	12,000
2025-01-10	0.475	0.495	0.475	0.495	0.495	74,000
2025-01-08	0.475	0.495	0.475	0.495	0.495	12,000
2025-01-07	0.510	0.510	0.510	0.510	0.510	2,000
2025-01-06	0.470	0.485	0.470	0.485	0.485	8,000
2025-01-02	0.470	0.490	0.470	0.490	0.490	6,000
2024-12-31	0.485	0.500	0.470	0.500	0.500	12,000
2024-12-27	0.470	0.485	0.470	0.485	0.485	6,000
2024-12-23	0.460	0.485	0.460	0.485	0.485	22,000
2024-12-19	0.470	0.485	0.465	0.485	0.485	338,000
2024-12-17	0.460	0.485	0.460	0.485	0.485	24,000
2024-12-13	0.480	0.490	0.480	0.490	0.490	34,000
2024-12-12	0.470	0.490	0.460	0.490	0.490	24,000
2024-12-10	0.460	0.475	0.460	0.475	0.475	14,000
2024-12-09	0.490	0.490	0.490	0.490	0.490	4,000
2024-12-06	0.460	0.480	0.460	0.480	0.480	16,000
2024-12-05	0.455	0.480	0.450	0.480	0.480	145,500
2024-12-04	0.475	0.490	0.470	0.490	0.490	46,000
2024-12-03	0.495	0.495	0.475	0.480	0.480	52,000
2024-12-02	0.485	0.490	0.475	0.490	0.490	14,000
2024-11-29	0.480	0.500	0.480	0.480	0.480	110,000
2024-11-28	0.490	0.500	0.490	0.500	0.500	24,000
2024-11-27	0.500	0.500	0.480	0.500	0.500	14,000
2024-11-22	0.475	0.495	0.475	0.495	0.495	64,000
2024-11-19	0.475	0.495	0.475	0.490	0.490	14,000
2024-11-14	0.475	0.500	0.470	0.500	0.500	78,000
2024-11-13	0.475	0.480	0.470	0.470	0.470	196,000
2024-11-12	0.475	0.485	0.470	0.480	0.480	368,000
2024-11-11	0.490	0.490	0.490	0.490	0.490	26,000
2024-11-08	0.480	0.495	0.475	0.495	0.495	68,000
2024-11-07	0.475	0.495	0.465	0.495	0.495	887,333
2024-11-05	0.475	0.500	0.475	0.495	0.495	100,000
2024-11-04	0.475	0.495	0.475	0.490	0.490	304,000
2024-11-01	0.480	0.500	0.480	0.500	0.500	86,000
2024-10-31	0.520	0.520	0.500	0.510	0.510	40,000
2024-10-30	0.480	0.510	0.465	0.510	0.510	512,000
2024-10-29	0.490	0.510	0.470	0.510	0.510	120,000
2024-10-28	0.500	0.500	0.490	0.500	0.500	58,000
2024-10-25	0.500	0.510	0.490	0.500	0.500	780,000
2024-10-24	0.560	0.560	0.490	0.495	0.495	1,562,000
2024-10-23	0.610	0.610	0.560	0.590	0.590	762,000
2024-10-22	0.610	0.640	0.600	0.640	0.640	706,000
2024-10-21	0.610	0.640	0.610	0.620	0.620	16,000
2024-10-18	0.610	0.630	0.590	0.630	0.630	152,000
2024-10-17	0.600	0.620	0.580	0.600	0.600	162,000
2024-10-16	0.570	0.620	0.570	0.620	0.620	48,000
2024-10-15	0.600	0.620	0.560	0.600	0.600	44,000
2024-10-14	0.560	0.580	0.560	0.580	0.580	24,000
2024-10-10	0.560	0.580	0.560	0.580	0.580	326,000
2024-10-09	0.520	0.560	0.520	0.560	0.560	22,000
2024-10-08	0.540	0.560	0.540	0.560	0.560	26,000
2024-10-07	0.520	0.570	0.510	0.570	0.570	318,000
2024-10-04	0.510	0.530	0.500	0.530	0.530	444,000

← NewerPage 8 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.