Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.750	1.750	1.700	1.720	1.380	72,000
2022-09-08	1.690	1.730	1.680	1.730	1.388	147,995
2022-09-07	1.730	1.730	1.680	1.730	1.388	86,000
2022-09-06	1.710	1.710	1.710	1.710	1.372	22,000
2022-09-05	1.720	1.720	1.700	1.700	1.364	26,278
2022-09-02	1.720	1.720	1.700	1.720	1.380	94,000
2022-09-01	1.720	1.720	1.720	1.720	1.380	152,000
2022-08-31	1.760	1.800	1.720	1.760	1.412	28,000
2022-08-30	1.730	1.760	1.730	1.760	1.412	12,000
2022-08-29	1.770	1.770	1.730	1.730	1.388	40,000
2022-08-26	1.780	1.800	1.770	1.800	1.444	44,000
2022-08-25	1.820	1.820	1.740	1.780	1.428	21,350
2022-08-24	1.770	1.770	1.770	1.770	1.420	72,000
2022-08-22	1.800	1.800	1.800	1.800	1.444	54,000
2022-08-19	1.800	1.820	1.800	1.810	1.452	82,042
2022-08-18	1.770	1.770	1.760	1.760	1.412	12,000
2022-08-17	1.790	1.790	1.770	1.780	1.428	22,000
2022-08-16	1.760	1.800	1.760	1.770	1.420	56,000
2022-08-15	1.780	1.780	1.720	1.740	1.396	96,000
2022-08-12	1.760	1.790	1.760	1.780	1.428	160,000
2022-08-11	1.780	1.790	1.780	1.780	1.428	370,000
2022-08-10	1.810	1.810	1.800	1.800	1.444	230,000
2022-08-09	1.820	1.830	1.800	1.820	1.460	1,106,000
2022-08-08	1.820	1.820	1.770	1.790	1.436	861,208
2022-08-05	1.850	1.850	1.840	1.840	1.476	106,000
2022-08-04	1.830	1.850	1.820	1.850	1.484	264,000
2022-08-03	1.820	1.830	1.820	1.830	1.468	48,000
2022-08-02	1.830	1.830	1.820	1.820	1.460	290,000
2022-08-01	1.850	1.850	1.830	1.840	1.476	85,138
2022-07-29	1.830	1.850	1.830	1.850	1.484	28,000
2022-07-28	1.850	1.850	1.850	1.850	1.484	36,000
2022-07-27	1.870	1.880	1.850	1.850	1.484	232,000
2022-07-26	1.860	1.880	1.860	1.870	1.500	30,000
2022-07-25	1.850	1.860	1.830	1.860	1.492	110,000
2022-07-22	1.850	1.860	1.850	1.860	1.492	274,000
2022-07-21	1.850	1.850	1.830	1.840	1.476	74,000
2022-07-20	1.860	1.880	1.850	1.850	1.484	272,000
2022-07-19	1.840	1.860	1.830	1.860	1.492	54,000
2022-07-18	1.850	1.860	1.850	1.860	1.492	54,000
2022-07-15	1.870	1.900	1.860	1.860	1.492	334,000
2022-07-14	1.880	1.880	1.880	1.880	1.508	76,000
2022-07-13	1.880	1.880	1.870	1.880	1.508	114,000
2022-07-12	1.880	1.880	1.880	1.880	1.508	50,000
2022-07-11	1.880	1.890	1.870	1.880	1.508	238,000
2022-07-08	1.960	1.960	1.870	1.890	1.516	318,000
2022-07-07	1.880	1.940	1.880	1.900	1.524	80,000
2022-07-06	1.900	1.900	1.900	1.900	1.524	40,000
2022-07-05	1.920	1.920	1.920	1.920	1.540	82,701
2022-07-04	1.900	1.910	1.900	1.900	1.524	128,000
2022-06-30	1.940	1.950	1.910	1.910	1.532	107,500
2022-06-29	1.920	1.920	1.910	1.910	1.532	44,000
2022-06-28	1.920	1.920	1.910	1.920	1.540	96,000
2022-06-27	1.900	1.970	1.900	1.920	1.540	312,000
2022-06-24	1.910	1.930	1.900	1.910	1.532	172,000
2022-06-23	1.870	1.930	1.870	1.920	1.540	80,000
2022-06-22	2.000	2.000	1.870	1.900	1.524	474,000
2022-06-21	1.930	2.020	1.930	2.000	1.604	144,000
2022-06-20	1.930	2.020	1.930	2.000	1.604	130,000
2022-06-17	1.980	1.980	1.950	1.950	1.564	28,000
2022-06-16	1.900	2.030	1.900	1.990	1.596	374,000

← NewerPage 17 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.