TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	0.540	0.580	0.495	0.540	0.540	562,000
2024-09-30	0.550	0.560	0.530	0.540	0.540	452,000
2024-09-27	0.500	0.540	0.500	0.540	0.540	90,000
2024-09-26	0.510	0.520	0.490	0.520	0.520	86,000
2024-09-25	0.470	0.510	0.470	0.510	0.510	455,000
2024-09-24	0.470	0.480	0.465	0.480	0.480	26,000
2024-09-23	0.470	0.500	0.460	0.490	0.490	190,000
2024-09-20	0.450	0.485	0.450	0.480	0.480	90,000
2024-09-13	0.480	0.490	0.480	0.490	0.490	36,000
2024-09-12	0.430	0.485	0.430	0.480	0.480	88,000
2024-09-11	0.465	0.475	0.430	0.475	0.475	78,000
2024-09-10	0.485	0.495	0.485	0.490	0.490	20,000
2024-09-09	0.485	0.485	0.475	0.480	0.480	200,000
2024-09-05	0.490	0.495	0.485	0.495	0.495	114,000
2024-09-04	0.510	0.520	0.510	0.520	0.520	16,000
2024-09-03	0.490	0.520	0.490	0.520	0.520	100,000
2024-09-02	0.495	0.510	0.480	0.480	0.480	870,000
2024-08-30	0.500	0.520	0.475	0.520	0.520	656,000
2024-08-29	0.500	0.540	0.495	0.540	0.540	76,000
2024-08-23	0.500	0.520	0.500	0.520	0.520	8,000
2024-08-21	0.520	0.530	0.510	0.530	0.530	24,000
2024-08-20	0.530	0.550	0.510	0.510	0.510	12,000
2024-08-16	0.510	0.540	0.500	0.540	0.540	24,000
2024-08-15	0.550	0.550	0.495	0.550	0.550	8,000
2024-08-14	0.520	0.520	0.520	0.520	0.520	4,000
2024-08-12	0.495	0.520	0.495	0.520	0.520	12,000
2024-08-09	0.510	0.520	0.510	0.520	0.520	22,000
2024-08-08	0.490	0.510	0.490	0.510	0.510	30,000
2024-08-07	0.490	0.520	0.485	0.520	0.520	122,000
2024-08-06	0.520	0.520	0.520	0.520	0.520	4,000
2024-08-05	0.490	0.510	0.485	0.510	0.510	80,000
2024-07-31	0.485	0.530	0.485	0.530	0.530	18,000
2024-07-30	0.480	0.520	0.480	0.520	0.520	6,000
2024-07-25	0.530	0.530	0.530	0.530	0.530	4,000
2024-07-24	0.495	0.520	0.485	0.520	0.520	112,000
2024-07-23	0.475	0.500	0.475	0.500	0.500	14,000
2024-07-22	0.485	0.490	0.470	0.475	0.475	256,000
2024-07-19	0.485	0.510	0.485	0.510	0.510	4,000
2024-07-17	0.485	0.510	0.480	0.510	0.510	194,000
2024-07-16	0.490	0.510	0.480	0.510	0.510	210,000
2024-07-11	0.485	0.510	0.485	0.510	0.510	6,000
2024-07-10	0.495	0.510	0.475	0.510	0.510	100,000
2024-07-09	0.500	0.500	0.490	0.495	0.495	366,000
2024-07-05	0.495	0.510	0.495	0.510	0.510	206,000
2024-07-03	0.510	0.510	0.510	0.510	0.510	4,000
2024-06-28	0.500	0.510	0.495	0.495	0.495	176,000
2024-06-27	0.500	0.520	0.500	0.520	0.520	110,000
2024-06-26	0.520	0.520	0.520	0.520	0.520	20,000
2024-06-25	0.500	0.540	0.500	0.540	0.540	56,000
2024-06-24	0.510	0.520	0.500	0.520	0.520	148,000
2024-06-21	0.520	0.520	0.510	0.520	0.520	156,000
2024-06-20	0.510	0.540	0.510	0.540	0.540	22,000
2024-06-19	0.500	0.530	0.500	0.530	0.530	30,000
2024-06-18	0.540	0.540	0.530	0.530	0.530	2,000
2024-06-14	0.510	0.550	0.510	0.550	0.550	10,000
2024-06-12	0.500	0.520	0.500	0.520	0.520	14,000
2024-06-07	0.510	0.530	0.500	0.530	0.530	8,000
2024-06-06	0.500	0.520	0.500	0.520	0.520	136,000
2024-06-05	0.520	0.520	0.500	0.510	0.510	196,000
2024-06-04	0.510	0.510	0.510	0.510	0.510	352,000

← NewerPage 9 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.