Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.990 | 4.010 | 3.940 | 4.000 | 3.964 | 390,000 |
| 2024-05-14 | 3.990 | 4.010 | 3.960 | 4.000 | 3.964 | 168,000 |
| 2024-05-13 | 4.000 | 4.020 | 3.980 | 4.010 | 3.974 | 650,000 |
| 2024-05-10 | 4.020 | 4.030 | 3.960 | 4.010 | 3.974 | 238,000 |
| 2024-05-09 | 4.010 | 4.050 | 3.960 | 4.010 | 3.974 | 882,000 |
| 2024-05-08 | 4.000 | 4.030 | 3.970 | 4.020 | 3.984 | 184,000 |
| 2024-05-07 | 4.000 | 4.040 | 3.980 | 4.040 | 4.004 | 314,000 |
| 2024-05-06 | 4.030 | 4.030 | 3.950 | 4.020 | 3.984 | 778,000 |
| 2024-05-03 | 4.010 | 4.050 | 3.980 | 4.020 | 3.984 | 246,000 |
| 2024-05-02 | 4.040 | 4.040 | 3.970 | 4.020 | 3.984 | 578,000 |
| 2024-04-30 | 4.040 | 4.070 | 4.000 | 4.040 | 4.004 | 376,000 |
| 2024-04-29 | 4.040 | 4.070 | 4.010 | 4.040 | 4.004 | 178,000 |
| 2024-04-26 | 4.040 | 4.050 | 3.970 | 4.030 | 3.994 | 256,000 |
| 2024-04-25 | 4.030 | 4.040 | 3.990 | 4.020 | 3.984 | 650,000 |
| 2024-04-24 | 4.000 | 4.050 | 3.980 | 4.030 | 3.994 | 1,190,000 |
| 2024-04-23 | 4.040 | 4.050 | 3.970 | 4.030 | 3.994 | 446,000 |
| 2024-04-22 | 4.030 | 4.060 | 3.970 | 3.970 | 3.934 | 448,000 |
| 2024-04-19 | 4.030 | 4.050 | 3.980 | 4.030 | 3.994 | 176,000 |
| 2024-04-18 | 4.040 | 4.040 | 4.000 | 4.030 | 3.994 | 312,000 |
| 2024-04-17 | 4.010 | 4.130 | 3.980 | 4.050 | 4.014 | 1,250,000 |
| 2024-04-16 | 4.010 | 4.040 | 3.990 | 4.040 | 4.004 | 382,000 |
| 2024-04-15 | 4.020 | 4.040 | 3.980 | 4.030 | 3.994 | 182,000 |
| 2024-04-12 | 4.010 | 4.050 | 3.980 | 4.030 | 3.994 | 610,000 |
| 2024-04-11 | 4.070 | 4.080 | 3.970 | 4.040 | 4.004 | 700,000 |
| 2024-04-10 | 4.060 | 4.060 | 4.000 | 4.050 | 4.014 | 300,000 |
| 2024-04-09 | 4.010 | 4.110 | 3.960 | 4.050 | 4.014 | 1,040,000 |
| 2024-04-08 | 4.000 | 4.090 | 3.930 | 3.960 | 3.925 | 430,000 |
| 2024-04-05 | 4.080 | 4.090 | 3.920 | 4.050 | 4.014 | 646,000 |
| 2024-04-03 | 4.050 | 4.080 | 2.910 | 4.080 | 4.043 | 1,942,000 |
| 2024-04-02 | 4.150 | 4.180 | 3.850 | 4.050 | 4.014 | 1,390,000 |
| 2024-03-28 | 4.250 | 4.250 | 4.110 | 4.170 | 4.133 | 892,000 |
| 2024-03-27 | 4.210 | 4.250 | 4.170 | 4.230 | 4.192 | 600,000 |
| 2024-03-26 | 4.200 | 4.260 | 4.150 | 4.260 | 4.222 | 930,000 |
| 2024-03-25 | 4.220 | 4.250 | 4.200 | 4.230 | 4.192 | 122,000 |
| 2024-03-22 | 4.240 | 4.260 | 4.170 | 4.250 | 4.212 | 298,000 |
| 2024-03-21 | 4.230 | 4.310 | 4.230 | 4.270 | 4.232 | 968,000 |
| 2024-03-20 | 4.210 | 4.260 | 4.190 | 4.250 | 4.212 | 1,212,000 |
| 2024-03-19 | 4.230 | 4.260 | 4.190 | 4.250 | 4.212 | 344,000 |
| 2024-03-18 | 4.250 | 4.260 | 4.190 | 4.240 | 4.202 | 114,000 |
| 2024-03-15 | 4.210 | 4.270 | 4.200 | 4.220 | 4.182 | 306,000 |
| 2024-03-14 | 4.240 | 4.250 | 4.180 | 4.250 | 4.212 | 294,000 |
| 2024-03-13 | 4.260 | 4.270 | 4.220 | 4.250 | 4.212 | 404,000 |
| 2024-03-12 | 4.250 | 4.290 | 4.080 | 4.270 | 4.232 | 670,000 |
| 2024-03-11 | 4.310 | 4.310 | 4.240 | 4.270 | 4.232 | 186,000 |
| 2024-03-08 | 4.300 | 4.350 | 4.270 | 4.350 | 4.311 | 342,000 |
| 2024-03-07 | 4.250 | 4.330 | 4.180 | 4.260 | 4.222 | 896,000 |
| 2024-03-06 | 4.260 | 4.300 | 4.200 | 4.270 | 4.232 | 342,000 |
| 2024-03-05 | 4.300 | 4.300 | 4.250 | 4.280 | 4.242 | 160,000 |
| 2024-03-04 | 4.400 | 4.400 | 4.250 | 4.270 | 4.232 | 152,000 |
| 2024-03-01 | 4.400 | 4.460 | 4.240 | 4.290 | 4.252 | 282,000 |
| 2024-02-29 | 4.400 | 4.490 | 4.280 | 4.280 | 4.242 | 444,000 |
| 2024-02-28 | 4.550 | 4.590 | 4.410 | 4.430 | 4.390 | 338,000 |
| 2024-02-27 | 4.600 | 4.600 | 4.510 | 4.550 | 4.509 | 384,000 |
| 2024-02-26 | 4.600 | 4.600 | 4.520 | 4.600 | 4.559 | 144,000 |
| 2024-02-23 | 4.600 | 4.630 | 4.500 | 4.600 | 4.559 | 342,000 |
| 2024-02-22 | 4.660 | 4.680 | 4.550 | 4.560 | 4.519 | 486,000 |
| 2024-02-21 | 4.530 | 4.680 | 4.530 | 4.630 | 4.588 | 1,018,000 |
| 2024-02-20 | 4.690 | 4.690 | 4.440 | 4.560 | 4.519 | 338,000 |
| 2024-02-19 | 4.730 | 4.730 | 4.640 | 4.680 | 4.638 | 372,000 |
| 2024-02-16 | 4.700 | 4.770 | 4.640 | 4.770 | 4.727 | 160,000 |
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.