Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.690	4.150	3.550	4.130	4.039	2,794,000
2023-02-21	4.020	4.020	3.570	3.600	3.520	1,702,000
2023-02-20	3.910	4.180	3.910	4.050	3.960	2,826,000
2023-02-17	3.370	3.970	3.370	3.900	3.814	2,430,674
2023-02-16	3.190	3.390	3.100	3.330	3.256	926,000
2023-02-15	3.110	3.170	3.100	3.140	3.071	652,000
2023-02-14	3.120	3.160	3.060	3.120	3.051	838,000
2023-02-13	2.900	3.120	2.730	3.120	3.051	2,160,000
2023-02-10	2.820	2.960	2.810	2.880	2.816	1,120,000
2023-02-09	2.690	2.830	2.670	2.820	2.758	850,000
2023-02-08	2.700	2.710	2.550	2.700	2.640	700,000
2023-02-07	2.770	2.780	2.660	2.700	2.640	768,000
2023-02-06	2.700	2.870	2.660	2.730	2.670	2,432,000
2023-02-03	2.440	2.750	2.430	2.630	2.572	1,012,000
2023-02-02	2.390	2.460	2.390	2.460	2.406	966,000
2023-02-01	2.390	2.430	2.370	2.410	2.357	834,000
2023-01-31	2.430	2.450	2.310	2.390	2.337	872,000
2023-01-30	2.390	2.540	2.340	2.400	2.347	1,060,000
2023-01-27	2.290	2.400	2.260	2.380	2.327	1,192,000
2023-01-26	2.280	2.300	2.210	2.280	2.230	786,000
2023-01-20	2.240	2.280	2.220	2.280	2.230	916,000
2023-01-19	2.170	2.260	2.130	2.260	2.210	1,032,000
2023-01-18	2.170	2.210	2.120	2.200	2.151	904,000
2023-01-17	2.100	2.170	2.100	2.170	2.122	1,246,000
2023-01-16	2.090	2.210	2.090	2.130	2.083	826,000
2023-01-13	2.130	2.140	2.060	2.090	2.044	1,902,000
2023-01-12	2.150	2.160	2.110	2.120	2.073	928,000
2023-01-11	2.160	2.160	2.130	2.150	2.102	1,004,000
2023-01-10	2.230	2.230	2.100	2.140	2.093	874,000
2023-01-09	2.250	2.300	2.170	2.210	2.161	856,000
2023-01-06	2.400	2.400	2.280	2.290	2.239	870,000
2023-01-05	2.500	2.500	2.330	2.370	2.318	567,700
2023-01-04	2.480	2.700	2.380	2.520	2.464	1,316,000
2023-01-03	2.110	2.500	2.100	2.440	2.386	1,564,000
2022-12-30	2.080	2.150	2.070	2.150	2.102	1,032,000
2022-12-29	2.090	2.090	2.050	2.080	2.034	864,000
2022-12-28	2.020	2.100	2.000	2.090	2.044	2,168,000
2022-12-23	2.030	2.050	2.020	2.030	1.985	924,000
2022-12-22	2.040	2.050	2.000	2.040	1.995	734,000
2022-12-21	2.030	2.050	2.020	2.030	1.985	838,000
2022-12-20	2.030	2.040	2.010	2.030	1.985	1,724,000
2022-12-19	2.050	2.070	2.000	2.050	2.005	850,000
2022-12-16	2.030	2.100	2.000	2.060	2.014	768,000
2022-12-15	2.080	2.080	2.040	2.050	2.005	846,000
2022-12-14	2.080	2.120	2.050	2.050	2.005	912,000
2022-12-13	2.190	2.190	2.030	2.100	2.054	1,024,000
2022-12-12	2.180	2.190	2.120	2.170	2.122	642,000
2022-12-09	2.120	2.200	2.120	2.200	2.151	1,084,000
2022-12-08	2.150	2.150	2.100	2.140	2.093	1,118,000
2022-12-07	2.150	2.150	2.110	2.120	2.073	882,000
2022-12-06	2.070	2.140	2.060	2.140	2.093	938,000
2022-12-05	2.100	2.150	2.080	2.100	2.054	982,000
2022-12-02	2.100	2.170	2.100	2.100	2.054	864,000
2022-12-01	2.040	2.090	2.000	2.090	2.044	1,122,000
2022-11-30	2.050	2.050	1.990	2.000	1.956	888,000
2022-11-29	2.030	2.040	2.000	2.020	1.975	1,354,000
2022-11-28	2.020	2.030	1.960	2.020	1.975	1,038,000
2022-11-25	2.040	2.040	1.980	2.020	1.975	1,068,000
2022-11-24	2.030	2.050	1.980	2.030	1.985	1,114,000
2022-11-23	2.020	2.060	1.950	2.040	1.995	1,108,000

← NewerPage 16 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.