Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.800 | 4.800 | 4.600 | 4.750 | 4.707 | 230,000 |
| 2024-02-14 | 4.800 | 4.800 | 4.690 | 4.790 | 4.747 | 268,000 |
| 2024-02-09 | 4.770 | 4.780 | 4.710 | 4.780 | 4.737 | 72,000 |
| 2024-02-08 | 4.850 | 4.850 | 4.660 | 4.800 | 4.757 | 348,000 |
| 2024-02-07 | 4.900 | 4.900 | 4.760 | 4.860 | 4.816 | 264,000 |
| 2024-02-06 | 4.900 | 4.920 | 4.820 | 4.900 | 4.856 | 336,000 |
| 2024-02-05 | 4.890 | 4.920 | 4.790 | 4.900 | 4.856 | 570,000 |
| 2024-02-02 | 5.000 | 5.090 | 4.790 | 4.900 | 4.856 | 488,000 |
| 2024-02-01 | 5.720 | 5.720 | 5.000 | 5.030 | 4.985 | 814,000 |
| 2024-01-31 | 5.580 | 5.950 | 5.260 | 5.890 | 5.837 | 2,684,000 |
| 2024-01-30 | 5.240 | 5.490 | 5.170 | 5.490 | 5.441 | 970,000 |
| 2024-01-29 | 5.170 | 5.250 | 5.110 | 5.250 | 5.203 | 858,000 |
| 2024-01-26 | 5.170 | 5.240 | 5.100 | 5.240 | 5.193 | 1,370,000 |
| 2024-01-25 | 5.190 | 5.250 | 5.020 | 5.190 | 5.143 | 4,714,000 |
| 2024-01-24 | 5.190 | 5.270 | 5.190 | 5.210 | 5.163 | 688,000 |
| 2024-01-23 | 5.000 | 5.190 | 4.970 | 5.190 | 5.143 | 694,000 |
| 2024-01-22 | 4.940 | 5.000 | 4.860 | 5.000 | 4.955 | 588,000 |
| 2024-01-19 | 5.000 | 5.000 | 4.790 | 4.980 | 4.935 | 886,000 |
| 2024-01-18 | 5.000 | 5.040 | 4.920 | 5.000 | 4.955 | 744,000 |
| 2024-01-17 | 5.000 | 5.000 | 4.820 | 5.000 | 4.955 | 692,000 |
| 2024-01-16 | 5.020 | 5.470 | 4.970 | 5.050 | 5.005 | 1,610,000 |
| 2024-01-15 | 4.760 | 5.010 | 4.740 | 5.010 | 4.965 | 762,000 |
| 2024-01-12 | 4.640 | 4.810 | 4.630 | 4.760 | 4.717 | 862,000 |
| 2024-01-11 | 4.660 | 4.710 | 4.630 | 4.660 | 4.618 | 708,000 |
| 2024-01-10 | 4.600 | 4.670 | 4.570 | 4.660 | 4.618 | 836,000 |
| 2024-01-09 | 4.590 | 4.590 | 4.520 | 4.590 | 4.549 | 774,000 |
| 2024-01-08 | 4.600 | 4.630 | 4.490 | 4.570 | 4.529 | 730,000 |
| 2024-01-05 | 4.620 | 4.620 | 4.530 | 4.560 | 4.519 | 584,000 |
| 2024-01-04 | 4.630 | 4.650 | 4.550 | 4.610 | 4.569 | 464,000 |
| 2024-01-03 | 4.550 | 4.630 | 4.550 | 4.630 | 4.588 | 496,000 |
| 2024-01-02 | 4.730 | 4.730 | 4.530 | 4.620 | 4.579 | 744,000 |
| 2023-12-29 | 4.620 | 4.700 | 4.560 | 4.620 | 4.579 | 460,000 |
| 2023-12-28 | 4.530 | 4.600 | 4.460 | 4.600 | 4.559 | 618,000 |
| 2023-12-27 | 4.570 | 4.570 | 4.450 | 4.510 | 4.470 | 822,000 |
| 2023-12-22 | 4.600 | 4.600 | 4.450 | 4.560 | 4.519 | 596,000 |
| 2023-12-21 | 4.540 | 4.600 | 4.500 | 4.590 | 4.549 | 730,000 |
| 2023-12-20 | 4.640 | 4.640 | 4.510 | 4.580 | 4.539 | 484,000 |
| 2023-12-19 | 4.600 | 4.600 | 4.540 | 4.580 | 4.539 | 328,000 |
| 2023-12-18 | 4.830 | 4.850 | 4.570 | 4.570 | 4.529 | 1,040,000 |
| 2023-12-15 | 4.680 | 4.800 | 4.630 | 4.790 | 4.747 | 842,000 |
| 2023-12-14 | 4.700 | 4.770 | 4.700 | 4.740 | 4.698 | 634,000 |
| 2023-12-13 | 4.600 | 4.730 | 4.590 | 4.730 | 4.688 | 630,000 |
| 2023-12-12 | 4.620 | 4.690 | 4.520 | 4.690 | 4.648 | 510,000 |
| 2023-12-11 | 4.550 | 4.650 | 4.470 | 4.650 | 4.608 | 848,000 |
| 2023-12-08 | 4.600 | 4.600 | 4.460 | 4.600 | 4.559 | 1,032,000 |
| 2023-12-07 | 4.600 | 4.600 | 4.460 | 4.540 | 4.499 | 1,126,000 |
| 2023-12-06 | 4.600 | 4.730 | 4.470 | 4.590 | 4.549 | 688,000 |
| 2023-12-05 | 4.550 | 4.590 | 4.430 | 4.550 | 4.509 | 746,000 |
| 2023-12-04 | 4.570 | 4.600 | 4.500 | 4.540 | 4.499 | 692,000 |
| 2023-12-01 | 4.630 | 4.640 | 4.540 | 4.600 | 4.559 | 506,000 |
| 2023-11-30 | 4.730 | 4.730 | 4.600 | 4.640 | 4.598 | 1,204,000 |
| 2023-11-29 | 4.710 | 4.750 | 4.690 | 4.750 | 4.707 | 406,000 |
| 2023-11-28 | 4.720 | 4.750 | 4.650 | 4.750 | 4.707 | 874,000 |
| 2023-11-27 | 4.810 | 4.820 | 4.690 | 4.750 | 4.707 | 1,414,000 |
| 2023-11-24 | 4.880 | 4.890 | 4.750 | 4.830 | 4.787 | 528,000 |
| 2023-11-23 | 4.910 | 4.920 | 4.850 | 4.900 | 4.856 | 442,000 |
| 2023-11-22 | 4.900 | 4.920 | 4.840 | 4.870 | 4.826 | 1,138,000 |
| 2023-11-21 | 4.820 | 4.970 | 4.780 | 4.870 | 4.826 | 1,710,000 |
| 2023-11-20 | 4.880 | 4.900 | 4.710 | 4.870 | 4.826 | 796,000 |
| 2023-11-17 | 4.900 | 4.900 | 4.820 | 4.870 | 4.826 | 504,000 |
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.