Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.940	1.940	1.910	1.910	1.532	24,000
2022-06-14	1.870	1.890	1.870	1.890	1.516	58,000
2022-06-13	1.890	1.890	1.870	1.870	1.500	87,671
2022-06-10	1.900	1.900	1.880	1.880	1.508	50,000
2022-06-09	1.860	1.940	1.860	1.900	1.524	70,000
2022-06-08	1.920	1.940	1.900	1.910	1.488	286,556
2022-06-07	1.950	1.950	1.920	1.940	1.511	34,000
2022-06-06	1.920	1.930	1.920	1.930	1.504	134,000
2022-06-02	1.900	1.900	1.860	1.890	1.472	56,000
2022-06-01	1.900	1.940	1.900	1.900	1.480	33,256
2022-05-31	1.880	1.900	1.880	1.900	1.480	52,000
2022-05-30	1.860	1.880	1.860	1.880	1.465	106,000
2022-05-27	1.860	1.890	1.860	1.860	1.449	62,000
2022-05-25	1.880	1.880	1.850	1.850	1.441	62,000
2022-05-24	1.840	1.840	1.840	1.840	1.434	10,000
2022-05-23	1.870	1.890	1.830	1.840	1.434	570,000
2022-05-20	1.860	1.930	1.860	1.870	1.457	467,349
2022-05-19	1.850	1.860	1.830	1.850	1.441	258,000
2022-05-18	1.850	1.860	1.850	1.860	1.449	130,000
2022-05-17	1.840	1.870	1.840	1.860	1.449	80,000
2022-05-16	1.870	1.870	1.860	1.860	1.449	26,000
2022-05-13	1.860	1.870	1.860	1.870	1.457	66,000
2022-05-12	1.790	1.880	1.790	1.850	1.441	76,000
2022-05-11	1.880	1.880	1.880	1.880	1.465	20,000
2022-05-10	1.850	1.870	1.800	1.870	1.457	92,000
2022-05-06	1.890	1.890	1.890	1.890	1.472	20,000
2022-05-05	1.890	1.940	1.890	1.930	1.504	304,000
2022-05-04	1.920	1.920	1.890	1.910	1.488	622,000
2022-05-03	1.940	1.950	1.920	1.950	1.519	628,000
2022-04-28	1.930	1.970	1.930	1.970	1.535	118,000
2022-04-27	1.940	1.950	1.940	1.940	1.511	50,000
2022-04-26	1.980	1.980	1.920	1.940	1.511	116,000
2022-04-25	1.950	1.990	1.940	1.970	1.535	102,000
2022-04-22	1.970	1.990	1.970	1.990	1.550	12,000
2022-04-21	2.010	2.020	1.980	1.980	1.543	590,000
2022-04-20	2.000	2.010	1.990	2.000	1.558	416,000
2022-04-19	1.950	2.000	1.940	2.000	1.558	570,000
2022-04-14	1.950	2.030	1.950	2.030	1.582	183,400
2022-04-13	1.940	1.950	1.940	1.950	1.519	210,000
2022-04-12	1.940	1.980	1.930	1.950	1.519	224,000
2022-04-11	1.990	1.990	1.940	1.950	1.519	118,000
2022-04-08	1.970	2.000	1.960	1.990	1.550	42,000
2022-04-07	1.970	1.990	1.950	1.960	1.527	550,000
2022-04-06	2.000	2.000	1.900	1.950	1.519	387,386
2022-04-04	1.910	1.960	1.910	1.960	1.527	196,000
2022-04-01	1.920	1.930	1.910	1.920	1.496	404,000
2022-03-31	1.940	1.960	1.910	1.910	1.488	58,051
2022-03-30	1.950	1.950	1.900	1.930	1.504	728,000
2022-03-29	1.960	2.000	1.910	1.960	1.527	488,000
2022-03-28	2.000	2.030	1.950	1.960	1.527	378,000
2022-03-25	1.950	2.030	1.950	2.030	1.582	138,000
2022-03-24	1.980	2.010	1.950	2.010	1.566	58,000
2022-03-23	2.030	2.050	1.980	1.980	1.543	24,000
2022-03-22	1.940	2.030	1.940	2.030	1.582	300,000
2022-03-21	1.940	1.990	1.900	1.900	1.480	652,000
2022-03-18	2.000	2.000	2.000	2.000	1.558	16,004
2022-03-17	1.930	2.000	1.930	2.000	1.558	278,000
2022-03-16	1.840	1.990	1.840	1.950	1.519	292,000
2022-03-15	1.910	2.030	1.850	1.890	1.472	178,000
2022-03-14	1.970	1.970	1.920	1.920	1.496	410,000

← NewerPage 18 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.