Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.270	0.275	0.265	0.270	0.270	430,000
2026-04-27	0.270	0.270	0.255	0.265	0.265	564,000
2026-04-24	0.270	0.270	0.255	0.265	0.265	266,000
2026-04-23	0.270	0.275	0.260	0.270	0.270	180,000
2026-04-22	0.270	0.275	0.270	0.270	0.270	60,000
2026-04-21	0.270	0.270	0.255	0.265	0.265	174,000
2026-04-20	0.260	0.275	0.255	0.265	0.265	310,000
2026-04-17	0.250	0.275	0.250	0.270	0.270	1,044,000
2026-04-16	0.290	0.290	0.232	0.250	0.250	14,524,000
2026-04-15	0.285	0.290	0.285	0.285	0.285	112,000
2026-04-14	0.280	0.290	0.280	0.290	0.290	296,000
2026-04-13	0.295	0.295	0.280	0.280	0.280	170,000
2026-04-10	0.290	0.295	0.280	0.280	0.280	60,000
2026-04-09	0.290	0.300	0.275	0.275	0.275	198,000
2026-04-08	0.265	0.290	0.265	0.285	0.285	304,000
2026-04-02	0.265	0.270	0.255	0.265	0.265	268,000
2026-04-01	0.270	0.275	0.260	0.275	0.275	294,000
2026-03-31	0.255	0.270	0.246	0.270	0.270	1,382,000
2026-03-30	0.260	0.260	0.255	0.255	0.255	232,000
2026-03-27	0.265	0.265	0.265	0.265	0.265	106,000
2026-03-26	0.265	0.270	0.260	0.270	0.270	236,000
2026-03-25	0.270	0.270	0.265	0.270	0.270	68,000
2026-03-24	0.265	0.275	0.260	0.275	0.275	202,000
2026-03-23	0.275	0.275	0.265	0.275	0.275	32,000
2026-03-20	0.280	0.280	0.260	0.275	0.275	228,000
2026-03-19	0.275	0.275	0.270	0.275	0.275	474,000
2026-03-18	0.275	0.280	0.275	0.275	0.275	494,000
2026-03-17	0.275	0.285	0.275	0.285	0.285	278,000
2026-03-16	0.285	0.285	0.275	0.285	0.285	350,000
2026-03-13	0.300	0.300	0.270	0.275	0.275	200,000
2026-03-12	0.285	0.290	0.270	0.270	0.270	186,000
2026-03-11	0.285	0.295	0.275	0.275	0.275	242,000
2026-03-10	0.300	0.300	0.280	0.285	0.285	622,000
2026-03-09	0.295	0.295	0.260	0.285	0.285	1,184,000
2026-03-06	0.285	0.300	0.280	0.285	0.285	1,700,000
2026-03-05	0.270	0.280	0.270	0.275	0.275	758,000
2026-03-04	0.295	0.300	0.220	0.275	0.275	12,944,000
2026-03-03	0.300	0.315	0.300	0.300	0.300	330,000
2026-03-02	0.305	0.310	0.300	0.310	0.310	286,000
2026-02-27	0.310	0.310	0.305	0.310	0.310	268,000
2026-02-26	0.305	0.320	0.305	0.310	0.310	502,000
2026-02-25	0.325	0.325	0.300	0.310	0.310	640,000
2026-02-24	0.315	0.315	0.305	0.310	0.310	670,000
2026-02-23	0.315	0.315	0.310	0.315	0.315	76,000
2026-02-20	0.315	0.330	0.315	0.320	0.320	40,000
2026-02-16	0.325	0.325	0.315	0.320	0.320	620,000
2026-02-13	0.325	0.325	0.315	0.320	0.320	620,000
2026-02-12	0.320	0.330	0.320	0.330	0.330	450,000
2026-02-11	0.320	0.340	0.320	0.330	0.330	732,000
2026-02-10	0.320	0.320	0.310	0.320	0.320	240,000
2026-02-09	0.310	0.320	0.310	0.320	0.320	444,000
2026-02-06	0.330	0.330	0.315	0.315	0.315	1,006,000
2026-02-05	0.320	0.325	0.315	0.320	0.320	522,000
2026-02-04	0.330	0.330	0.325	0.330	0.330	50,000
2026-02-03	0.320	0.325	0.320	0.325	0.325	52,000
2026-02-02	0.330	0.330	0.325	0.325	0.325	424,000
2026-01-30	0.345	0.345	0.335	0.335	0.335	444,000
2026-01-29	0.345	0.355	0.340	0.345	0.345	582,000
2026-01-28	0.340	0.355	0.340	0.345	0.345	604,000
2026-01-27	0.330	0.340	0.330	0.335	0.335	722,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0350 HKD
2023-10-10	0.0350 HKD
2023-06-12	0.0300 HKD
2021-06-25	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.