TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.660	0.660	0.660	0.660	0.660	2,000
2022-06-09	0.650	0.650	0.640	0.640	0.640	176,000
2022-06-08	0.600	0.660	0.600	0.660	0.660	22,000
2022-06-07	0.610	0.640	0.610	0.640	0.640	178,000
2022-06-06	0.650	0.650	0.650	0.650	0.650	2,000
2022-06-02	0.620	0.660	0.600	0.630	0.630	160,000
2022-06-01	0.650	0.660	0.650	0.650	0.650	304,000
2022-05-31	0.620	0.640	0.620	0.640	0.640	202,000
2022-05-30	0.620	0.630	0.620	0.620	0.620	26,000
2022-05-27	0.600	0.620	0.580	0.620	0.620	100,000
2022-05-26	0.610	0.620	0.590	0.610	0.610	26,000
2022-05-25	0.600	0.620	0.600	0.620	0.620	8,216,000
2022-05-24	0.600	0.600	0.600	0.600	0.600	10,000
2022-05-23	0.650	0.650	0.600	0.600	0.600	660,000
2022-05-20	0.630	0.670	0.610	0.650	0.650	3,940,000
2022-05-19	0.610	0.660	0.610	0.660	0.660	94,000
2022-05-18	0.640	0.690	0.620	0.660	0.660	100,000
2022-05-17	0.580	0.650	0.580	0.640	0.640	9,426,000
2022-05-12	0.610	0.690	0.600	0.680	0.680	16,784,000
2022-05-11	0.660	0.660	0.650	0.650	0.650	226,000
2022-05-10	0.680	0.690	0.620	0.660	0.660	252,000
2022-05-06	0.710	0.710	0.670	0.670	0.670	14,672,000
2022-05-05	0.720	0.740	0.720	0.740	0.740	12,000
2022-05-04	0.710	0.770	0.710	0.760	0.760	14,462,000
2022-05-03	0.710	0.750	0.710	0.750	0.750	42,000
2022-04-29	0.690	0.750	0.690	0.750	0.750	14,285,600
2022-04-28	0.720	0.760	0.720	0.740	0.740	82,000
2022-04-27	0.730	0.760	0.730	0.760	0.760	5,832,000
2022-04-26	0.700	0.790	0.700	0.780	0.780	4,000
2022-04-25	0.780	0.780	0.780	0.780	0.780	6,000
2022-04-22	0.740	0.770	0.700	0.770	0.770	302,000
2022-04-21	0.740	0.780	0.690	0.740	0.740	86,000
2022-04-20	0.780	0.780	0.780	0.780	0.780	142,000
2022-04-19	0.770	0.770	0.760	0.770	0.770	30,000
2022-04-14	0.790	0.800	0.760	0.770	0.770	280,000
2022-04-13	0.760	0.800	0.750	0.800	0.800	142,000
2022-04-08	0.800	0.800	0.750	0.800	0.800	346,000
2022-04-07	0.770	0.800	0.760	0.800	0.800	7,884,000
2022-04-06	0.780	0.810	0.780	0.810	0.810	18,000
2022-04-04	0.790	0.810	0.770	0.800	0.800	2,302,000
2022-04-01	0.760	0.830	0.760	0.830	0.830	26,000
2022-03-31	0.800	0.830	0.800	0.800	0.800	24,000
2022-03-30	0.760	0.830	0.740	0.800	0.800	438,000
2022-03-29	0.750	0.820	0.750	0.820	0.820	254,000
2022-03-28	0.750	0.800	0.750	0.790	0.790	12,000
2022-03-25	0.750	0.820	0.750	0.800	0.800	66,000
2022-03-24	0.780	0.820	0.760	0.790	0.790	180,000
2022-03-23	0.770	0.830	0.770	0.830	0.830	70,000
2022-03-21	0.840	0.840	0.760	0.840	0.840	126,000
2022-03-17	0.780	0.850	0.780	0.850	0.850	6,000
2022-03-16	0.790	0.810	0.730	0.810	0.810	526,000
2022-03-15	0.800	0.840	0.690	0.790	0.790	994,000
2022-03-14	0.840	0.840	0.800	0.840	0.840	142,000
2022-03-11	0.840	0.850	0.810	0.850	0.850	3,564,000
2022-03-10	0.870	0.880	0.850	0.870	0.870	732,000
2022-03-09	0.860	0.880	0.820	0.870	0.870	814,000
2022-03-08	0.860	0.890	0.840	0.880	0.880	452,000
2022-03-07	0.880	0.880	0.860	0.870	0.870	904,000
2022-03-04	0.930	0.930	0.880	0.910	0.910	286,000
2022-03-03	0.910	0.920	0.890	0.910	0.910	484,000

← NewerPage 17 of 19 · 1,114 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.