Tomson Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 2.180 | 2.220 | 2.150 | 2.170 | 1.691 | 422,000 |
| 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 |
| 2021-10-21 | 1.920 | 1.950 | 1.920 | 1.950 | 1.519 | 122,000 |
| 2021-10-20 | 1.920 | 1.940 | 1.910 | 1.940 | 1.511 | 296,000 |
| 2021-10-19 | 1.910 | 1.950 | 1.910 | 1.930 | 1.504 | 160,000 |
| 2021-10-18 | 1.910 | 1.950 | 1.900 | 1.950 | 1.519 | 236,000 |
← NewerPage 20 of 20 · 1,178 trading days
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.