TOM Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.790	0.800	0.780	0.800	0.800	184,000
2021-12-01	0.820	0.820	0.780	0.800	0.800	204,000
2021-11-30	0.810	0.830	0.780	0.800	0.800	406,000
2021-11-29	0.740	0.840	0.740	0.810	0.810	4,620,000
2021-11-26	0.780	0.820	0.760	0.790	0.790	1,832,000
2021-11-25	0.780	0.830	0.780	0.790	0.790	838,000
2021-11-24	0.780	0.820	0.770	0.780	0.780	1,414,000
2021-11-23	0.780	0.880	0.770	0.770	0.770	6,801,000
2021-11-22	0.730	0.830	0.730	0.780	0.780	6,532,000
2021-11-19	0.710	0.750	0.680	0.730	0.730	3,244,000
2021-11-18	0.650	0.740	0.650	0.710	0.710	7,008,000
2021-11-17	0.620	0.640	0.620	0.630	0.630	1,446,000
2021-11-16	0.600	0.620	0.600	0.620	0.620	388,000
2021-11-15	0.600	0.620	0.590	0.610	0.610	234,000
2021-11-12	0.610	0.630	0.590	0.610	0.610	358,000
2021-11-11	0.590	0.610	0.590	0.610	0.610	276,000
2021-11-10	0.610	0.670	0.590	0.600	0.600	2,232,000
2021-11-09	0.620	0.640	0.590	0.610	0.610	1,556,000
2021-11-08	0.590	0.640	0.580	0.640	0.640	518,000
2021-11-05	0.600	0.670	0.590	0.610	0.610	3,408,000
2021-11-04	0.630	0.670	0.560	0.620	0.620	8,006,000
2021-11-03	0.690	0.710	0.600	0.610	0.610	5,194,000
2021-11-02	0.540	0.760	0.540	0.690	0.690	27,150,000
2021-11-01	0.510	0.540	0.510	0.530	0.530	4,590,000
2021-10-29	0.500	0.520	0.500	0.510	0.510	366,000
2021-10-28	0.500	0.500	0.500	0.500	0.500	308,000
2021-10-27	0.510	0.510	0.495	0.500	0.500	324,000
2021-10-26	0.510	0.520	0.500	0.510	0.510	690,000
2021-10-25	0.480	0.500	0.480	0.500	0.500	392,000
2021-10-22	0.480	0.500	0.475	0.485	0.485	712,000
2021-10-21	0.520	0.520	0.470	0.470	0.470	2,174,000
2021-10-20	0.480	0.520	0.475	0.500	0.500	4,534,000
2021-10-19	0.455	0.480	0.450	0.480	0.480	816,000
2021-10-18	0.435	0.450	0.435	0.445	0.445	626,000

← NewerPage 19 of 19 · 1,114 trading days

Stock splits

No stock splits on record.

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.