Tomson Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	2.170	2.240	2.130	2.180	1.698	196,000
2021-12-08	2.180	2.260	2.170	2.170	1.691	116,000
2021-12-07	2.230	2.260	2.150	2.190	1.706	106,000
2021-12-06	2.200	2.290	2.120	2.160	1.683	804,000
2021-12-03	2.250	2.320	2.200	2.250	1.753	608,000
2021-12-02	2.380	2.380	2.250	2.300	1.792	866,000
2021-12-01	2.340	2.500	2.340	2.390	1.862	622,000
2021-11-30	2.450	2.470	2.250	2.340	1.823	744,000
2021-11-29	2.450	2.560	2.350	2.440	1.901	1,826,000
2021-11-26	2.460	2.550	2.390	2.450	1.909	3,482,033
2021-11-25	2.210	2.460	2.180	2.430	1.893	6,402,625
2021-11-24	2.140	2.190	2.080	2.150	1.675	336,000
2021-11-23	2.180	2.220	2.070	2.130	1.659	1,965,192
2021-11-22	1.960	2.180	1.960	2.100	1.636	2,614,000
2021-11-19	1.880	1.890	1.880	1.890	1.472	50,000
2021-11-18	1.850	1.850	1.850	1.850	1.441	20,000
2021-11-17	1.880	1.890	1.870	1.870	1.457	76,000
2021-11-16	1.870	1.890	1.870	1.890	1.472	18,000
2021-11-12	1.870	1.870	1.870	1.870	1.457	2,000
2021-11-11	1.870	1.870	1.870	1.870	1.457	10,000
2021-11-10	1.870	1.870	1.870	1.870	1.457	64,000
2021-11-09	1.860	1.860	1.840	1.860	1.449	473
2021-11-08	1.870	1.870	1.850	1.870	1.457	2,000
2021-11-05	1.860	1.870	1.840	1.870	1.457	130,000
2021-11-03	1.860	1.880	1.860	1.880	1.465	106,000
2021-11-02	1.870	1.900	1.870	1.880	1.465	174,000
2021-11-01	1.900	1.900	1.860	1.880	1.465	40,000
2021-10-29	1.900	1.900	1.900	1.900	1.480	2,000
2021-10-28	1.900	1.900	1.900	1.900	1.480	34,000
2021-10-27	1.910	1.920	1.910	1.910	1.488	100,000
2021-10-26	1.910	1.920	1.910	1.920	1.496	120,000
2021-10-25	1.910	1.940	1.910	1.940	1.511	20,000
2021-10-22	1.920	1.930	1.920	1.930	1.504	110,000

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

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