Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.360 | 3.380 | 3.310 | 3.360 | 3.360 | 80,000 |
| 2025-02-06 | 3.430 | 3.430 | 3.370 | 3.390 | 3.390 | 174,000 |
| 2025-02-05 | 3.390 | 3.450 | 3.330 | 3.450 | 3.450 | 696,000 |
| 2025-02-04 | 3.370 | 3.400 | 3.350 | 3.400 | 3.400 | 804,000 |
| 2025-02-03 | 3.360 | 3.410 | 3.340 | 3.410 | 3.410 | 98,000 |
| 2025-01-28 | 3.350 | 3.430 | 3.290 | 3.430 | 3.430 | 428,000 |
| 2025-01-27 | 3.420 | 3.430 | 3.310 | 3.350 | 3.350 | 1,494,000 |
| 2025-01-24 | 3.400 | 3.440 | 3.350 | 3.370 | 3.370 | 1,814,000 |
| 2025-01-23 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 236,000 |
| 2025-01-22 | 3.390 | 3.420 | 3.300 | 3.380 | 3.380 | 578,000 |
| 2025-01-21 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 430,000 |
| 2025-01-20 | 3.440 | 3.440 | 3.370 | 3.390 | 3.390 | 3,920,000 |
| 2025-01-17 | 3.430 | 3.450 | 3.400 | 3.430 | 3.430 | 686,000 |
| 2025-01-16 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 168,000 |
| 2025-01-15 | 3.480 | 3.480 | 3.390 | 3.440 | 3.440 | 198,000 |
| 2025-01-14 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 30,000 |
| 2025-01-13 | 3.350 | 3.470 | 3.350 | 3.450 | 3.450 | 374,000 |
| 2025-01-10 | 3.370 | 3.430 | 3.370 | 3.380 | 3.380 | 622,000 |
| 2025-01-09 | 3.420 | 3.450 | 3.390 | 3.400 | 3.400 | 590,000 |
| 2025-01-08 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 1,006,000 |
| 2025-01-07 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 182,000 |
| 2025-01-06 | 3.450 | 3.460 | 3.400 | 3.450 | 3.450 | 266,000 |
| 2025-01-03 | 3.440 | 3.440 | 3.380 | 3.430 | 3.430 | 324,000 |
| 2025-01-02 | 3.470 | 3.470 | 3.400 | 3.460 | 3.460 | 340,000 |
| 2024-12-31 | 3.390 | 3.480 | 3.370 | 3.480 | 3.480 | 246,000 |
| 2024-12-30 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 40,000 |
| 2024-12-27 | 3.470 | 3.470 | 3.390 | 3.440 | 3.440 | 218,000 |
| 2024-12-24 | 3.510 | 3.510 | 3.420 | 3.490 | 3.490 | 310,000 |
| 2024-12-23 | 3.490 | 3.500 | 3.390 | 3.500 | 3.500 | 622,000 |
| 2024-12-20 | 3.400 | 3.600 | 3.260 | 3.560 | 3.560 | 854,000 |
| 2024-12-19 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 98,000 |
| 2024-12-18 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 220,000 |
| 2024-12-17 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 190,000 |
| 2024-12-16 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 2,198,000 |
| 2024-12-13 | 3.430 | 3.430 | 3.410 | 3.430 | 3.430 | 454,000 |
| 2024-12-12 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 1,560,000 |
| 2024-12-11 | 3.430 | 3.450 | 3.430 | 3.440 | 3.440 | 304,000 |
| 2024-12-10 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 896,000 |
| 2024-12-09 | 3.470 | 3.480 | 3.430 | 3.480 | 3.480 | 1,550,000 |
| 2024-12-06 | 3.450 | 3.500 | 3.430 | 3.480 | 3.480 | 1,460,000 |
| 2024-12-05 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 482,000 |
| 2024-12-04 | 3.480 | 3.480 | 3.410 | 3.480 | 3.480 | 702,000 |
| 2024-12-03 | 3.510 | 3.550 | 3.440 | 3.480 | 3.480 | 682,000 |
| 2024-12-02 | 3.480 | 3.500 | 3.460 | 3.470 | 3.470 | 634,000 |
| 2024-11-29 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 588,000 |
| 2024-11-28 | 3.520 | 3.530 | 3.460 | 3.500 | 3.500 | 702,000 |
| 2024-11-27 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 200,000 |
| 2024-11-26 | 3.510 | 3.550 | 3.510 | 3.520 | 3.520 | 1,854,000 |
| 2024-11-25 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 1,174,000 |
| 2024-11-22 | 3.570 | 3.570 | 3.520 | 3.560 | 3.560 | 676,000 |
| 2024-11-21 | 3.660 | 3.660 | 3.520 | 3.570 | 3.570 | 604,000 |
| 2024-11-20 | 3.540 | 3.610 | 3.510 | 3.570 | 3.570 | 2,884,000 |
| 2024-11-19 | 3.560 | 3.600 | 3.490 | 3.600 | 3.600 | 1,062,000 |
| 2024-11-18 | 3.600 | 3.650 | 3.500 | 3.500 | 3.500 | 4,800,000 |
| 2024-11-15 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 968,000 |
| 2024-11-14 | 3.620 | 3.630 | 3.600 | 3.620 | 3.620 | 624,000 |
| 2024-11-13 | 3.630 | 3.640 | 3.600 | 3.640 | 3.640 | 714,000 |
| 2024-11-12 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 590,000 |
| 2024-11-11 | 3.630 | 3.650 | 3.620 | 3.650 | 3.650 | 562,000 |
| 2024-11-08 | 3.660 | 3.660 | 3.630 | 3.650 | 3.650 | 860,000 |
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.