Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.000	5.080	4.980	5.050	4.970	1,130,000
2023-08-17	5.120	5.150	5.000	5.050	4.970	986,000
2023-08-16	5.160	5.180	5.100	5.130	5.048	580,000
2023-08-15	5.010	5.180	5.000	5.150	5.068	3,266,000
2023-08-14	5.010	5.050	5.000	5.010	4.930	576,000
2023-08-11	5.010	5.060	4.920	5.010	4.930	346,000
2023-08-10	4.970	5.040	4.950	5.000	4.920	460,000
2023-08-09	5.090	5.090	4.820	5.000	4.920	640,000
2023-08-08	5.150	5.150	4.800	5.000	4.920	484,000
2023-08-07	5.100	5.120	4.980	5.050	4.970	406,000
2023-08-04	5.180	5.180	5.000	5.060	4.980	888,000
2023-08-03	5.200	5.200	4.990	5.060	4.980	454,000
2023-08-02	5.500	5.500	5.020	5.200	5.117	566,000
2023-08-01	5.000	5.660	5.000	5.380	5.294	2,966,000
2023-07-31	4.500	4.920	4.430	4.860	4.783	1,610,000
2023-07-28	4.500	4.530	4.390	4.460	4.389	712,000
2023-07-27	4.590	4.590	4.400	4.460	4.389	578,000
2023-07-26	4.520	4.530	4.390	4.450	4.379	528,000
2023-07-25	4.580	4.590	4.480	4.520	4.448	602,000
2023-07-24	4.700	4.700	4.530	4.580	4.507	630,000
2023-07-21	4.750	4.750	4.500	4.670	4.596	532,000
2023-07-20	4.750	4.830	4.640	4.640	4.566	546,000
2023-07-19	4.810	5.080	4.710	4.830	4.753	726,000
2023-07-18	4.640	4.850	4.620	4.810	4.734	1,920,000
2023-07-14	4.500	4.560	4.430	4.560	4.487	1,760,000
2023-07-13	4.500	4.690	4.420	4.520	4.448	768,000
2023-07-12	4.500	4.620	4.410	4.540	4.468	232,000
2023-07-11	4.700	4.700	4.420	4.420	4.350	570,000
2023-07-10	4.800	4.800	4.400	4.760	4.684	776,000
2023-07-07	4.700	4.700	4.590	4.640	4.566	440,000
2023-07-06	4.770	4.790	4.660	4.770	4.694	546,000
2023-07-05	4.800	4.890	4.730	4.840	4.763	430,000
2023-07-04	4.830	4.860	4.750	4.850	4.773	504,000
2023-07-03	4.800	4.880	4.740	4.790	4.714	708,000
2023-06-30	4.790	5.050	4.790	4.880	4.802	510,000
2023-06-29	4.960	4.990	4.780	4.790	4.714	550,000
2023-06-28	5.000	5.000	4.750	4.940	4.861	572,000
2023-06-27	5.240	5.240	4.790	4.930	4.852	610,000
2023-06-26	5.320	5.320	5.140	5.210	5.127	374,000
2023-06-23	5.550	5.550	5.150	5.300	5.216	398,000
2023-06-21	5.540	5.590	5.470	5.530	5.442	408,000
2023-06-20	5.700	5.900	5.350	5.600	5.511	902,000
2023-06-19	5.080	5.690	5.050	5.600	5.511	820,000
2023-06-16	4.780	5.190	4.750	5.080	4.999	714,000
2023-06-15	4.710	4.830	4.710	4.780	4.704	510,000
2023-06-14	4.660	4.760	4.660	4.740	4.665	528,000
2023-06-13	4.630	4.760	4.630	4.700	4.625	426,000
2023-06-12	4.740	4.740	4.640	4.650	4.576	512,000
2023-06-09	4.660	4.750	4.660	4.740	4.635	454,000
2023-06-08	4.670	4.740	4.670	4.700	4.596	404,000
2023-06-07	4.700	4.750	4.680	4.700	4.596	416,000
2023-06-06	4.690	4.800	4.670	4.740	4.635	412,000
2023-06-05	4.690	4.880	4.690	4.730	4.625	386,000
2023-06-02	4.720	4.750	4.690	4.740	4.635	584,000
2023-06-01	4.670	4.750	4.650	4.750	4.645	704,000
2023-05-31	4.630	4.790	4.630	4.720	4.616	352,000
2023-05-30	4.710	4.810	4.690	4.690	4.586	388,000
2023-05-29	4.710	4.780	4.680	4.770	4.664	512,000
2023-05-25	4.690	4.750	4.690	4.750	4.645	500,000
2023-05-24	4.720	4.770	4.700	4.740	4.635	294,000

← NewerPage 14 of 21 · 1,234 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.