TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.730	0.740	0.710	0.740	0.740	210,000
2022-09-07	0.770	0.770	0.720	0.750	0.750	466,000
2022-09-06	0.780	0.780	0.740	0.760	0.760	300,000
2022-09-05	0.780	0.800	0.760	0.800	0.800	112,000
2022-09-02	0.780	0.800	0.780	0.800	0.800	140,000
2022-09-01	0.800	0.800	0.790	0.790	0.790	290,000
2022-08-31	0.800	0.800	0.790	0.790	0.790	110,000
2022-08-30	0.800	0.820	0.800	0.820	0.820	242,000
2022-08-29	0.800	0.810	0.800	0.810	0.810	42,000
2022-08-26	0.820	0.830	0.800	0.800	0.800	822,000
2022-08-25	0.820	0.830	0.820	0.830	0.830	154,000
2022-08-24	0.760	0.820	0.760	0.820	0.820	306,000
2022-08-23	0.820	0.820	0.780	0.820	0.820	250,000
2022-08-22	0.750	0.800	0.750	0.800	0.800	162,000
2022-08-19	0.740	0.800	0.740	0.780	0.780	442,000
2022-08-18	0.780	0.780	0.780	0.780	0.780	10,000
2022-08-17	0.750	0.780	0.750	0.780	0.780	104,000
2022-08-16	0.740	0.780	0.740	0.780	0.780	92,000
2022-08-15	0.730	0.770	0.730	0.770	0.770	80,000
2022-08-12	0.760	0.760	0.760	0.760	0.760	100,000
2022-08-11	0.750	0.750	0.750	0.750	0.750	114,000
2022-08-10	0.720	0.740	0.720	0.740	0.740	10,000
2022-08-05	0.750	0.770	0.750	0.770	0.770	72,000
2022-08-04	0.750	0.750	0.740	0.750	0.750	54,000
2022-08-03	0.720	0.750	0.700	0.750	0.750	100,000
2022-08-02	0.680	0.710	0.680	0.710	0.710	280,000
2022-08-01	0.710	0.720	0.710	0.720	0.720	72,000
2022-07-29	0.710	0.710	0.700	0.700	0.700	192,000
2022-07-28	0.710	0.730	0.710	0.730	0.730	46,000
2022-07-27	0.700	0.720	0.700	0.710	0.710	354,000
2022-07-26	0.680	0.700	0.680	0.700	0.700	164,000
2022-07-25	0.690	0.700	0.690	0.700	0.700	122,000
2022-07-22	0.650	0.690	0.650	0.690	0.690	376,000
2022-07-21	0.650	0.680	0.650	0.680	0.680	70,000
2022-07-20	0.650	0.680	0.650	0.680	0.680	58,000
2022-07-19	0.640	0.680	0.640	0.680	0.680	48,000
2022-07-18	0.660	0.690	0.650	0.690	0.690	304,000
2022-07-15	0.650	0.660	0.650	0.650	0.650	108,000
2022-07-14	0.640	0.670	0.640	0.670	0.670	280,000
2022-07-13	0.670	0.680	0.660	0.680	0.680	162,000
2022-07-12	0.620	0.670	0.620	0.660	0.660	118,000
2022-07-11	0.630	0.630	0.610	0.630	0.630	48,000
2022-07-08	0.600	0.630	0.600	0.630	0.630	14,000
2022-07-07	0.610	0.640	0.610	0.640	0.640	200,000
2022-07-06	0.600	0.640	0.590	0.630	0.630	173,811
2022-07-05	0.660	0.660	0.570	0.650	0.650	166,000
2022-07-04	0.660	0.660	0.660	0.660	0.660	10,000
2022-06-30	0.600	0.650	0.600	0.600	0.600	36,000
2022-06-29	0.570	0.620	0.570	0.620	0.620	120,000
2022-06-28	0.580	0.600	0.580	0.600	0.600	20,000
2022-06-27	0.580	0.600	0.560	0.600	0.600	218,000
2022-06-23	0.580	0.590	0.570	0.580	0.580	158,000
2022-06-22	0.570	0.600	0.570	0.590	0.590	98,000
2022-06-21	0.560	0.590	0.560	0.570	0.570	14,000
2022-06-20	0.560	0.590	0.560	0.590	0.590	8,000
2022-06-17	0.560	0.590	0.560	0.590	0.590	356,000
2022-06-16	0.590	0.590	0.580	0.580	0.580	16,000
2022-06-15	0.600	0.600	0.570	0.580	0.580	348,000
2022-06-14	0.620	0.670	0.600	0.620	0.620	602,000
2022-06-13	0.660	0.670	0.660	0.670	0.670	22,000

← NewerPage 16 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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