Tomson Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	2.010	2.010	1.980	1.990	1.550	118,700
2022-03-10	2.030	2.030	2.000	2.020	1.574	146,000
2022-03-09	2.010	2.040	1.990	2.000	1.558	416,000
2022-03-08	2.050	2.050	2.010	2.010	1.566	294,000
2022-03-07	2.020	2.100	2.020	2.040	1.589	262,000
2022-03-04	2.020	2.050	2.020	2.030	1.582	96,000
2022-03-03	2.050	2.050	2.030	2.040	1.589	24,020
2022-03-02	2.060	2.060	2.000	2.020	1.574	472,000
2022-03-01	2.050	2.080	2.050	2.070	1.613	50,000
2022-02-28	2.090	2.090	2.060	2.080	1.620	18,000
2022-02-25	2.060	2.090	2.060	2.090	1.628	6,000
2022-02-24	2.100	2.160	2.040	2.050	1.597	256,000
2022-02-23	2.110	2.110	2.100	2.100	1.636	14,000
2022-02-22	2.150	2.180	2.100	2.110	1.644	1,040,000
2022-02-21	2.150	2.150	2.120	2.130	1.659	136,000
2022-02-18	2.150	2.180	2.130	2.150	1.675	264,000
2022-02-17	2.100	2.200	2.050	2.200	1.714	444,000
2022-02-16	2.100	2.100	2.050	2.060	1.605	84,000
2022-02-15	2.020	2.100	2.020	2.100	1.636	92,000
2022-02-14	2.070	2.070	2.020	2.030	1.582	74,000
2022-02-11	2.100	2.120	2.060	2.080	1.620	136,000
2022-02-10	2.070	2.070	2.050	2.050	1.597	70,000
2022-02-09	2.090	2.100	2.090	2.100	1.636	10,000
2022-02-08	2.100	2.120	2.080	2.080	1.620	164,000
2022-02-07	2.070	2.120	2.040	2.080	1.620	387,722
2022-02-04	2.060	2.060	2.020	2.040	1.589	194,000
2022-01-28	2.030	2.050	2.010	2.050	1.597	118,000
2022-01-27	2.010	2.060	2.000	2.050	1.597	436,000
2022-01-26	2.010	2.020	2.010	2.020	1.574	360,000
2022-01-25	2.020	2.070	2.010	2.010	1.566	336,000
2022-01-24	2.060	2.080	2.010	2.020	1.574	494,000
2022-01-21	2.060	2.060	2.030	2.030	1.582	14,000
2022-01-20	2.020	2.080	2.010	2.060	1.605	244,000
2022-01-19	2.070	2.070	2.000	2.030	1.582	250,000
2022-01-18	2.070	2.070	2.010	2.030	1.582	86,000
2022-01-17	2.040	2.090	2.040	2.070	1.613	44,000
2022-01-14	2.030	2.040	2.010	2.040	1.589	718,000
2022-01-13	2.070	2.070	2.010	2.070	1.613	662,000
2022-01-12	2.140	2.140	2.070	2.070	1.613	150,540
2022-01-11	2.080	2.150	2.080	2.110	1.644	582,000
2022-01-10	2.140	2.170	2.050	2.090	1.628	286,000
2022-01-07	2.050	2.200	2.040	2.190	1.706	2,948,000
2022-01-06	2.030	2.080	1.990	2.010	1.566	1,100,000
2022-01-05	2.050	2.050	2.000	2.000	1.558	328,000
2022-01-04	2.020	2.080	2.020	2.050	1.597	166,000
2022-01-03	2.090	2.090	2.000	2.040	1.589	302,591
2021-12-30	2.020	2.100	2.000	2.090	1.628	153,452
2021-12-29	2.030	2.030	2.010	2.010	1.566	176,000
2021-12-28	2.100	2.100	2.030	2.080	1.620	28,000
2021-12-24	2.060	2.100	2.050	2.100	1.636	214,000
2021-12-23	2.090	2.110	2.090	2.110	1.644	32,000
2021-12-22	2.070	2.120	2.050	2.080	1.620	300,262
2021-12-21	2.080	2.120	2.070	2.090	1.628	196,000
2021-12-20	2.150	2.150	2.020	2.050	1.597	408,000
2021-12-17	2.200	2.230	2.150	2.150	1.675	296,000
2021-12-16	2.190	2.250	2.160	2.200	1.714	480,000
2021-12-15	2.210	2.290	2.130	2.130	1.659	246,000
2021-12-14	2.150	2.180	2.120	2.120	1.652	376,000
2021-12-13	2.210	2.290	2.150	2.150	1.675	90,000
2021-12-10	2.180	2.220	2.150	2.170	1.691	422,000

← NewerPage 19 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.