TOM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.910	0.910	0.900	0.900	0.900	318,000
2022-03-01	0.900	0.930	0.900	0.920	0.920	30,000
2022-02-28	0.940	0.940	0.910	0.920	0.920	12,000
2022-02-25	0.910	0.910	0.900	0.910	0.910	248,000
2022-02-24	0.910	0.910	0.880	0.910	0.910	902,000
2022-02-23	0.910	0.930	0.910	0.920	0.920	146,000
2022-02-22	0.910	0.930	0.910	0.910	0.910	92,000
2022-02-21	0.900	0.910	0.900	0.910	0.910	402,000
2022-02-18	0.910	0.920	0.910	0.910	0.910	156,000
2022-02-17	0.900	1.010	0.900	0.920	0.920	4,506,000
2022-02-16	0.890	0.910	0.890	0.910	0.910	546,000
2022-02-15	0.890	0.910	0.890	0.900	0.900	236,000
2022-02-14	0.900	0.910	0.890	0.890	0.890	360,000
2022-02-11	0.890	0.900	0.890	0.890	0.890	384,000
2022-02-10	0.890	0.900	0.890	0.890	0.890	292,000
2022-02-09	0.900	0.910	0.890	0.910	0.910	426,000
2022-02-08	0.890	0.900	0.890	0.900	0.900	260,000
2022-02-07	0.870	0.900	0.870	0.900	0.900	310,000
2022-02-04	0.890	0.930	0.880	0.880	0.880	646,000
2022-01-31	0.900	0.900	0.900	0.900	0.900	192,000
2022-01-28	0.870	0.900	0.870	0.900	0.900	3,074,000
2022-01-27	0.880	0.910	0.870	0.900	0.900	246,000
2022-01-26	0.880	0.960	0.880	0.880	0.880	402,000
2022-01-25	0.900	0.910	0.880	0.880	0.880	686,000
2022-01-24	0.920	0.930	0.910	0.910	0.910	238,000
2022-01-21	0.920	0.940	0.920	0.940	0.940	492,000
2022-01-20	0.910	0.920	0.910	0.920	0.920	162,000
2022-01-19	0.870	0.980	0.870	0.910	0.910	1,364,000
2022-01-18	0.870	0.890	0.870	0.890	0.890	534,000
2022-01-17	0.860	0.880	0.860	0.880	0.880	368,000
2022-01-14	0.870	0.910	0.860	0.890	0.890	222,000
2022-01-13	0.880	0.890	0.840	0.890	0.890	3,736,000
2022-01-12	0.880	0.900	0.880	0.900	0.900	168,000
2022-01-11	0.910	0.940	0.870	0.880	0.880	1,166,000
2022-01-10	0.920	0.950	0.920	0.940	0.940	460,000
2022-01-07	0.940	0.960	0.930	0.960	0.960	500,000
2022-01-06	0.940	0.970	0.940	0.950	0.950	230,000
2022-01-05	0.980	0.980	0.940	0.940	0.940	546,000
2022-01-04	0.930	0.980	0.930	0.980	0.980	406,000
2022-01-03	0.920	0.940	0.890	0.930	0.930	592,000
2021-12-31	0.860	0.920	0.860	0.920	0.920	592,000
2021-12-30	0.960	0.960	0.860	0.870	0.870	2,968,000
2021-12-29	1.010	1.010	0.960	0.980	0.980	1,654,000
2021-12-28	0.980	1.020	0.980	1.010	1.010	1,064,000
2021-12-24	0.960	1.000	0.960	0.990	0.990	540,000
2021-12-23	0.980	0.980	0.960	0.960	0.960	2,600,000
2021-12-22	0.990	1.030	0.960	0.980	0.980	1,266,000
2021-12-21	0.980	0.990	0.970	0.990	0.990	976,000
2021-12-20	0.990	1.010	0.940	0.980	0.980	1,400,000
2021-12-17	0.960	1.010	0.940	0.990	0.990	2,284,000
2021-12-16	0.960	0.970	0.930	0.960	0.960	368,000
2021-12-15	0.980	1.030	0.900	0.970	0.970	8,102,000
2021-12-14	0.930	0.990	0.920	0.960	0.960	4,076,000
2021-12-13	0.880	0.930	0.880	0.920	0.920	1,826,000
2021-12-10	0.830	0.880	0.830	0.870	0.870	560,000
2021-12-09	0.840	0.860	0.830	0.860	0.860	422,000
2021-12-08	0.830	0.850	0.820	0.840	0.840	294,000
2021-12-07	0.840	0.850	0.800	0.830	0.830	362,000
2021-12-06	0.830	0.840	0.780	0.830	0.830	996,000
2021-12-03	0.780	0.940	0.780	0.830	0.830	3,178,000

← NewerPage 18 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.