Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.710	4.900	4.700	4.720	4.616	748,000
2023-05-22	4.700	4.760	4.670	4.760	4.655	414,000
2023-05-19	4.670	4.750	4.670	4.670	4.567	430,000
2023-05-18	4.690	4.820	4.690	4.770	4.664	480,000
2023-05-17	4.710	4.800	4.710	4.730	4.625	268,000
2023-05-16	4.780	4.880	4.750	4.750	4.645	2,168,000
2023-05-15	4.750	4.930	4.750	4.820	4.713	1,188,000
2023-05-12	4.600	4.800	4.600	4.800	4.694	470,000
2023-05-11	4.640	4.640	4.540	4.620	4.518	1,488,000
2023-05-10	4.720	4.790	4.670	4.680	4.576	490,000
2023-05-09	4.750	4.800	4.690	4.740	4.635	470,000
2023-05-08	4.760	4.840	4.730	4.800	4.694	374,000
2023-05-05	4.780	4.850	4.680	4.800	4.694	836,000
2023-05-04	4.820	4.890	4.600	4.780	4.674	800,000
2023-05-03	4.850	5.050	4.840	4.850	4.743	840,000
2023-05-02	4.860	4.990	4.820	4.890	4.782	518,000
2023-04-28	4.760	4.950	4.760	4.890	4.782	656,000
2023-04-27	4.800	4.940	4.800	4.800	4.694	452,000
2023-04-26	4.790	5.040	4.790	4.850	4.743	466,000
2023-04-25	4.790	4.990	4.790	4.840	4.733	566,000
2023-04-24	4.910	5.010	4.830	4.860	4.752	370,000
2023-04-21	5.050	5.200	4.960	4.980	4.870	552,000
2023-04-20	4.730	5.100	4.730	5.090	4.977	1,058,000
2023-04-19	4.730	4.810	4.630	4.780	4.674	562,000
2023-04-18	4.780	4.960	4.720	4.770	4.664	994,000
2023-04-17	4.900	4.900	4.440	4.830	4.723	1,086,000
2023-04-14	5.000	5.090	4.860	4.870	4.762	414,000
2023-04-13	4.630	5.070	4.630	5.000	4.889	518,000
2023-04-12	4.800	5.000	4.690	4.760	4.655	518,000
2023-04-11	5.010	5.030	4.580	4.800	4.694	674,000
2023-04-06	5.100	5.100	4.900	5.040	4.928	294,000
2023-04-04	5.020	5.130	4.920	5.100	4.987	732,000
2023-04-03	5.210	5.300	5.070	5.080	4.968	684,000
2023-03-31	5.300	5.390	5.230	5.270	5.153	998,000
2023-03-30	5.300	5.550	5.180	5.400	5.280	586,000
2023-03-29	5.300	5.410	5.210	5.360	5.241	410,000
2023-03-28	5.300	5.470	5.250	5.370	5.251	378,000
2023-03-27	5.370	5.450	5.200	5.390	5.271	366,000
2023-03-24	5.100	5.410	5.100	5.370	5.251	432,000
2023-03-23	5.120	5.200	5.090	5.160	5.046	520,000
2023-03-22	5.590	5.590	4.800	5.210	5.095	972,000
2023-03-21	5.240	5.950	5.240	5.640	5.515	1,036,000
2023-03-20	5.310	5.410	5.210	5.240	5.124	542,000
2023-03-17	5.340	5.580	5.270	5.350	5.232	514,000
2023-03-16	5.500	5.500	5.230	5.380	5.261	544,000
2023-03-15	5.630	5.720	5.320	5.570	5.447	472,000
2023-03-14	5.600	5.900	5.430	5.600	5.476	856,000
2023-03-13	5.490	5.490	5.280	5.390	5.271	458,000
2023-03-10	5.420	5.650	5.260	5.490	5.369	930,000
2023-03-09	5.550	5.730	5.100	5.500	5.378	1,182,000
2023-03-08	5.930	5.940	5.510	5.600	5.476	888,000
2023-03-07	6.250	6.250	5.750	5.920	5.789	1,132,000
2023-03-06	5.930	6.220	5.800	6.190	6.053	1,796,000
2023-03-03	5.440	5.880	5.380	5.880	5.750	1,594,200
2023-03-02	5.570	5.570	5.210	5.360	5.241	588,000
2023-03-01	5.390	5.600	5.150	5.480	5.359	1,158,000
2023-02-28	5.200	5.550	5.060	5.390	5.271	1,148,000
2023-02-27	5.000	5.390	4.560	5.200	5.085	2,332,000
2023-02-24	4.230	5.000	4.230	4.990	4.880	2,666,000
2023-02-23	4.130	4.350	3.800	4.170	4.078	2,230,000

← NewerPage 15 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.