Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.300	0.300	0.295	0.300	0.300	36,000
2025-10-28	0.295	0.300	0.290	0.300	0.300	544,000
2025-10-27	0.295	0.295	0.290	0.295	0.295	1,382,000
2025-10-24	0.300	0.305	0.290	0.295	0.295	312,000
2025-10-23	0.295	0.315	0.285	0.300	0.300	2,144,000
2025-10-22	0.290	0.295	0.285	0.290	0.290	498,000
2025-10-21	0.290	0.295	0.290	0.290	0.290	332,000
2025-10-20	0.300	0.300	0.280	0.295	0.295	1,196,000
2025-10-17	0.315	0.315	0.295	0.295	0.295	940,000
2025-10-16	0.305	0.315	0.295	0.315	0.315	552,000
2025-10-15	0.300	0.305	0.295	0.305	0.305	950,000
2025-10-14	0.300	0.305	0.295	0.295	0.295	568,000
2025-10-13	0.295	0.300	0.290	0.300	0.300	2,088,000
2025-10-10	0.305	0.305	0.300	0.300	0.300	1,694,000
2025-10-09	0.305	0.310	0.300	0.305	0.305	1,508,000
2025-10-08	0.315	0.315	0.300	0.310	0.310	2,606,000
2025-10-06	0.310	0.315	0.305	0.310	0.310	356,000
2025-10-03	0.305	0.315	0.305	0.310	0.310	1,398,000
2025-10-02	0.305	0.310	0.300	0.300	0.300	880,000
2025-09-30	0.305	0.310	0.305	0.310	0.310	802,000
2025-09-29	0.310	0.310	0.295	0.305	0.305	3,512,000
2025-09-26	0.315	0.315	0.305	0.310	0.310	2,364,000
2025-09-25	0.320	0.320	0.310	0.320	0.320	6,000
2025-09-24	0.315	0.320	0.310	0.320	0.320	652,000
2025-09-23	0.325	0.325	0.315	0.320	0.320	1,784,000
2025-09-22	0.330	0.330	0.315	0.325	0.325	2,168,000
2025-09-19	0.320	0.340	0.320	0.335	0.335	3,594,000
2025-09-18	0.320	0.320	0.315	0.320	0.320	1,070,000
2025-09-17	0.315	0.325	0.310	0.320	0.320	1,182,000
2025-09-16	0.315	0.325	0.310	0.325	0.325	1,216,000
2025-09-15	0.315	0.325	0.315	0.325	0.325	1,156,000
2025-09-12	0.315	0.320	0.315	0.320	0.320	404,000
2025-09-11	0.325	0.325	0.320	0.325	0.325	996,000
2025-09-10	0.315	0.330	0.315	0.330	0.330	848,000
2025-09-09	0.325	0.325	0.310	0.320	0.320	1,762,000
2025-09-08	0.335	0.335	0.315	0.325	0.325	1,928,000
2025-09-05	0.320	0.335	0.320	0.335	0.335	1,076,000
2025-09-04	0.320	0.320	0.315	0.320	0.320	956,000
2025-09-03	0.320	0.325	0.320	0.325	0.325	448,000
2025-09-02	0.315	0.330	0.315	0.330	0.330	540,000
2025-09-01	0.320	0.320	0.315	0.320	0.320	1,224,000
2025-08-29	0.320	0.320	0.315	0.320	0.320	216,000
2025-08-28	0.315	0.320	0.315	0.320	0.320	324,000
2025-08-27	0.320	0.325	0.315	0.320	0.320	1,396,000
2025-08-26	0.320	0.325	0.320	0.325	0.325	1,052,000
2025-08-25	0.330	0.330	0.320	0.325	0.325	1,694,000
2025-08-22	0.335	0.335	0.330	0.335	0.335	272,000
2025-08-21	0.345	0.345	0.330	0.330	0.330	1,942,000
2025-08-20	0.340	0.350	0.340	0.345	0.345	3,054,000
2025-08-19	0.320	0.350	0.320	0.340	0.340	3,642,000
2025-08-18	0.310	0.325	0.305	0.320	0.320	4,450,000
2025-08-15	0.305	0.315	0.305	0.310	0.310	1,748,000
2025-08-14	0.315	0.320	0.310	0.315	0.315	1,396,000
2025-08-13	0.315	0.315	0.305	0.315	0.315	1,294,000
2025-08-12	0.315	0.315	0.310	0.315	0.315	1,210,000
2025-08-11	0.335	0.335	0.310	0.315	0.315	4,956,000
2025-08-08	0.345	0.345	0.335	0.340	0.340	586,000
2025-08-07	0.330	0.355	0.330	0.350	0.350	2,398,000
2025-08-06	0.330	0.340	0.330	0.335	0.335	862,000
2025-08-05	0.330	0.335	0.330	0.335	0.335	414,000

← NewerPage 5 of 21 · 1,233 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.