Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.800 | 3.810 | 3.760 | 3.800 | 3.800 | 138,000 |
| 2024-08-08 | 3.790 | 3.800 | 3.760 | 3.800 | 3.800 | 68,000 |
| 2024-08-07 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 268,000 |
| 2024-08-06 | 3.820 | 3.820 | 3.790 | 3.800 | 3.800 | 392,000 |
| 2024-08-05 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 942,000 |
| 2024-08-02 | 3.800 | 3.830 | 3.780 | 3.830 | 3.830 | 140,000 |
| 2024-08-01 | 3.820 | 3.820 | 3.790 | 3.820 | 3.820 | 218,000 |
| 2024-07-31 | 3.810 | 3.860 | 3.800 | 3.810 | 3.810 | 316,000 |
| 2024-07-30 | 3.850 | 3.890 | 3.810 | 3.850 | 3.850 | 5,180,000 |
| 2024-07-29 | 3.860 | 3.900 | 3.790 | 3.900 | 3.900 | 212,000 |
| 2024-07-26 | 3.880 | 3.880 | 3.780 | 3.840 | 3.840 | 448,000 |
| 2024-07-25 | 3.790 | 3.810 | 3.770 | 3.800 | 3.800 | 434,000 |
| 2024-07-24 | 3.830 | 3.830 | 3.780 | 3.800 | 3.800 | 170,000 |
| 2024-07-23 | 3.820 | 3.830 | 3.780 | 3.810 | 3.810 | 252,000 |
| 2024-07-22 | 3.800 | 3.860 | 3.780 | 3.820 | 3.820 | 336,000 |
| 2024-07-19 | 3.800 | 3.810 | 3.780 | 3.810 | 3.810 | 294,000 |
| 2024-07-18 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 452,000 |
| 2024-07-17 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 298,000 |
| 2024-07-16 | 3.790 | 3.800 | 3.760 | 3.800 | 3.800 | 582,000 |
| 2024-07-15 | 3.810 | 3.810 | 3.780 | 3.800 | 3.800 | 294,000 |
| 2024-07-12 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 160,000 |
| 2024-07-11 | 3.810 | 3.830 | 3.780 | 3.810 | 3.810 | 248,000 |
| 2024-07-10 | 3.820 | 3.850 | 3.790 | 3.820 | 3.820 | 442,000 |
| 2024-07-09 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 354,000 |
| 2024-07-08 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 420,000 |
| 2024-07-05 | 3.820 | 3.820 | 3.790 | 3.820 | 3.820 | 364,000 |
| 2024-07-04 | 3.820 | 3.820 | 3.790 | 3.820 | 3.820 | 262,000 |
| 2024-07-03 | 3.820 | 3.830 | 3.790 | 3.830 | 3.830 | 312,000 |
| 2024-07-02 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 392,000 |
| 2024-06-28 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 644,000 |
| 2024-06-27 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 580,000 |
| 2024-06-26 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 92,000 |
| 2024-06-25 | 3.820 | 3.820 | 3.780 | 3.810 | 3.810 | 150,000 |
| 2024-06-24 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 298,000 |
| 2024-06-21 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 418,000 |
| 2024-06-20 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 302,000 |
| 2024-06-19 | 3.830 | 3.840 | 3.780 | 3.830 | 3.830 | 646,000 |
| 2024-06-18 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 378,000 |
| 2024-06-17 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 574,000 |
| 2024-06-14 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 682,000 |
| 2024-06-13 | 3.890 | 3.930 | 3.850 | 3.880 | 3.880 | 854,000 |
| 2024-06-12 | 3.870 | 3.890 | 3.820 | 3.880 | 3.880 | 256,000 |
| 2024-06-11 | 3.880 | 3.930 | 3.830 | 3.900 | 3.900 | 804,000 |
| 2024-06-07 | 3.890 | 3.890 | 3.850 | 3.880 | 3.845 | 318,000 |
| 2024-06-06 | 3.950 | 3.950 | 3.850 | 3.900 | 3.865 | 256,000 |
| 2024-06-05 | 3.910 | 3.920 | 3.810 | 3.910 | 3.875 | 1,304,000 |
| 2024-06-04 | 3.940 | 3.940 | 3.870 | 3.910 | 3.875 | 652,000 |
| 2024-06-03 | 3.960 | 3.960 | 3.890 | 3.920 | 3.885 | 244,000 |
| 2024-05-31 | 3.960 | 3.980 | 3.910 | 3.950 | 3.915 | 280,000 |
| 2024-05-30 | 3.960 | 3.980 | 3.870 | 3.970 | 3.934 | 246,000 |
| 2024-05-29 | 3.970 | 4.020 | 3.920 | 3.970 | 3.934 | 946,000 |
| 2024-05-28 | 3.960 | 3.970 | 3.910 | 3.970 | 3.934 | 898,000 |
| 2024-05-27 | 3.970 | 3.980 | 3.920 | 3.970 | 3.934 | 236,000 |
| 2024-05-24 | 4.000 | 4.000 | 3.930 | 3.970 | 3.934 | 238,000 |
| 2024-05-23 | 3.960 | 3.970 | 3.890 | 3.970 | 3.934 | 564,000 |
| 2024-05-22 | 4.000 | 4.010 | 3.910 | 3.960 | 3.925 | 642,000 |
| 2024-05-21 | 3.980 | 4.000 | 3.920 | 3.980 | 3.944 | 420,000 |
| 2024-05-20 | 3.980 | 4.000 | 3.940 | 3.980 | 3.944 | 200,000 |
| 2024-05-17 | 3.990 | 4.010 | 3.950 | 3.980 | 3.944 | 218,000 |
| 2024-05-16 | 3.990 | 4.010 | 3.940 | 4.000 | 3.964 | 390,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-11 | 0.0350 HKD |
| 2023-10-10 | 0.0350 HKD |
| 2023-06-12 | 0.0300 HKD |
| 2021-06-25 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.