Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.910	4.910	4.770	4.870	4.826	724,000
2023-11-15	4.910	4.970	4.870	4.870	4.826	546,000
2023-11-14	4.920	4.940	4.880	4.920	4.876	392,000
2023-11-13	4.920	4.940	4.900	4.920	4.876	646,000
2023-11-10	4.960	4.960	4.890	4.940	4.896	1,432,000
2023-11-09	4.960	4.960	4.890	4.940	4.896	424,000
2023-11-08	4.980	4.980	4.920	4.940	4.896	326,000
2023-11-07	4.960	4.980	4.920	4.950	4.906	408,000
2023-11-06	4.930	4.990	4.870	4.930	4.886	620,000
2023-11-03	4.980	5.000	4.900	4.970	4.925	398,000
2023-11-02	5.010	5.010	4.950	4.970	4.925	434,000
2023-11-01	4.980	5.000	4.950	4.980	4.935	536,000
2023-10-31	4.970	4.990	4.960	4.980	4.935	326,000
2023-10-30	5.000	5.020	4.950	4.980	4.935	450,000
2023-10-27	5.000	5.030	4.940	5.000	4.955	484,000
2023-10-26	5.000	5.000	4.950	4.990	4.945	340,000
2023-10-25	4.970	5.000	4.930	4.980	4.935	454,000
2023-10-24	4.980	5.000	4.950	4.980	4.935	340,000
2023-10-20	4.950	4.990	4.910	4.980	4.935	616,000
2023-10-19	5.000	5.020	4.920	4.950	4.906	396,000
2023-10-18	5.000	5.010	4.950	4.990	4.945	600,000
2023-10-17	4.990	5.010	4.960	5.000	4.955	570,000
2023-10-16	5.000	5.000	4.940	5.000	4.955	408,000
2023-10-13	5.000	5.000	4.960	4.990	4.945	612,000
2023-10-12	4.990	5.000	4.960	5.000	4.955	448,000
2023-10-11	4.990	4.990	4.960	4.990	4.945	620,000
2023-10-10	4.970	4.990	4.920	4.960	4.916	546,000
2023-10-09	5.000	5.030	4.960	5.000	4.920	56,000
2023-10-06	5.020	5.020	4.950	5.000	4.920	456,000
2023-10-05	5.050	5.050	5.000	5.000	4.920	548,000
2023-10-04	4.990	5.030	4.970	5.000	4.920	916,000
2023-10-03	4.990	5.000	4.940	5.000	4.920	442,000
2023-09-29	4.990	5.000	4.950	5.000	4.920	520,000
2023-09-28	4.990	5.000	4.940	5.000	4.920	398,000
2023-09-27	4.980	5.010	4.950	5.000	4.920	502,000
2023-09-26	5.040	5.120	5.010	5.030	4.950	370,000
2023-09-25	4.990	5.060	4.960	5.030	4.950	712,000
2023-09-22	5.000	5.000	4.950	5.000	4.920	632,000
2023-09-21	5.000	5.020	4.940	5.000	4.920	416,000
2023-09-20	4.960	5.020	4.930	5.000	4.920	1,152,000
2023-09-19	5.020	5.020	4.960	5.000	4.920	430,000
2023-09-18	5.000	5.000	4.960	5.000	4.920	408,000
2023-09-15	5.030	5.030	4.950	5.000	4.920	428,000
2023-09-14	4.950	5.010	4.910	5.000	4.920	838,000
2023-09-13	5.050	5.050	4.940	5.000	4.920	366,000
2023-09-12	5.000	5.140	4.970	5.010	4.930	542,000
2023-09-11	5.050	5.060	4.920	5.000	4.920	594,000
2023-09-07	5.050	5.070	4.940	5.010	4.930	348,000
2023-09-06	5.040	5.050	4.900	5.010	4.930	1,578,000
2023-09-05	5.020	5.020	4.820	5.020	4.940	624,000
2023-09-04	5.050	5.070	4.930	5.000	4.920	588,000
2023-08-31	5.060	5.080	5.000	5.050	4.970	900,000
2023-08-30	4.960	5.060	4.960	5.030	4.950	1,050,000
2023-08-29	4.970	5.100	4.930	5.020	4.940	1,120,000
2023-08-28	5.040	5.130	5.000	5.010	4.930	1,204,000
2023-08-25	4.960	5.060	4.960	5.000	4.920	488,000
2023-08-24	4.970	5.030	4.920	5.000	4.920	554,000
2023-08-23	4.980	5.030	4.950	4.960	4.881	396,000
2023-08-22	4.980	5.050	4.980	5.020	4.940	350,000
2023-08-21	4.980	5.100	4.960	5.020	4.940	770,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.