Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.560	1.600	1.560	1.600	1.283	92,000
2022-12-14	1.640	1.650	1.630	1.630	1.308	128,000
2022-12-13	1.620	1.630	1.600	1.630	1.308	12,000
2022-12-12	1.630	1.670	1.600	1.630	1.308	58,000
2022-12-09	1.580	1.650	1.550	1.630	1.308	14,000
2022-12-08	1.580	1.600	1.520	1.570	1.259	126,000
2022-12-07	1.500	1.540	1.490	1.540	1.235	190,000
2022-12-06	1.490	1.500	1.490	1.500	1.203	74,000
2022-12-05	1.480	1.500	1.440	1.490	1.195	190,000
2022-12-02	1.430	1.470	1.420	1.430	1.147	397,160
2022-12-01	1.440	1.440	1.430	1.430	1.147	334,000
2022-11-30	1.420	1.440	1.400	1.440	1.155	742,000
2022-11-29	1.430	1.470	1.410	1.430	1.147	1,562,000
2022-11-28	1.390	1.420	1.360	1.420	1.139	728,955
2022-11-25	1.410	1.440	1.410	1.440	1.155	186,000
2022-11-23	1.410	1.420	1.380	1.400	1.123	838,000
2022-11-22	1.420	1.420	1.420	1.420	1.139	32,000
2022-11-21	1.440	1.440	1.420	1.420	1.139	120,000
2022-11-18	1.400	1.400	1.390	1.390	1.115	22,000
2022-11-17	1.400	1.400	1.390	1.390	1.115	58,000
2022-11-16	1.430	1.450	1.380	1.400	1.123	714,000
2022-11-15	1.450	1.460	1.430	1.450	1.163	24,000
2022-11-14	1.420	1.510	1.420	1.450	1.163	314,000
2022-11-11	1.390	1.430	1.350	1.410	1.131	874,000
2022-11-10	1.350	1.380	1.320	1.360	1.091	732,000
2022-11-09	1.380	1.470	1.380	1.450	1.163	122,000
2022-11-08	1.380	1.380	1.360	1.360	1.091	34,000
2022-11-07	1.380	1.410	1.380	1.390	1.115	36,000
2022-11-04	1.360	1.370	1.360	1.370	1.099	64,000
2022-11-03	1.360	1.360	1.310	1.360	1.091	342,000
2022-11-02	1.360	1.370	1.360	1.370	1.099	52,000
2022-11-01	1.360	1.410	1.360	1.370	1.099	14,000
2022-10-31	1.360	1.360	1.360	1.360	1.091	26,000
2022-10-28	1.420	1.420	1.360	1.360	1.091	292,000
2022-10-27	1.410	1.480	1.400	1.470	1.179	208,000
2022-10-26	1.400	1.420	1.400	1.410	1.131	120,000
2022-10-25	1.430	1.430	1.400	1.400	1.123	68,000
2022-10-24	1.450	1.450	1.430	1.430	1.147	40,000
2022-10-21	1.440	1.450	1.420	1.450	1.163	240,000
2022-10-19	1.450	1.480	1.440	1.470	1.179	52,000
2022-10-18	1.480	1.480	1.470	1.470	1.179	40,000
2022-10-14	1.490	1.500	1.450	1.470	1.179	50,000
2022-10-13	1.480	1.480	1.440	1.480	1.187	224,000
2022-10-12	1.460	1.480	1.450	1.450	1.163	156,000
2022-10-10	1.470	1.500	1.440	1.460	1.171	48,000
2022-10-07	1.470	1.470	1.430	1.460	1.171	34,000
2022-10-06	1.460	1.480	1.460	1.480	1.187	44,000
2022-10-05	1.450	1.470	1.450	1.470	1.179	234,000
2022-10-03	1.410	1.420	1.400	1.420	1.139	48,000
2022-09-30	1.410	1.500	1.400	1.500	1.203	24,000
2022-09-29	1.560	1.560	1.480	1.520	1.219	104,000
2022-09-28	1.550	1.550	1.550	1.550	1.243	10,700
2022-09-27	1.600	1.600	1.540	1.600	1.283	90,285
2022-09-23	1.610	1.630	1.580	1.620	1.300	52,000
2022-09-22	1.680	1.680	1.620	1.620	1.300	56,000
2022-09-20	1.660	1.660	1.650	1.650	1.324	116,000
2022-09-19	1.690	1.700	1.660	1.660	1.332	36,000
2022-09-16	1.690	1.700	1.670	1.670	1.340	138,000
2022-09-15	1.770	1.770	1.690	1.690	1.356	218,000
2022-09-13	1.720	1.720	1.710	1.710	1.372	12,049

← NewerPage 16 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1350 HKD
2025-04-28	0.1300 HKD
2024-04-26	0.1000 HKD
2023-05-02	0.0850 HKD
2022-06-09	0.0550 HKD
2021-06-03	0.0550 HKD
2020-05-28	0.1100 HKD
2019-05-23	0.1800 HKD

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