Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.030	2.070	1.960	2.040	1.995	1,472,000
2022-11-21	1.980	2.000	1.840	2.000	1.956	1,110,000
2022-11-18	2.040	2.040	1.990	2.000	1.956	1,044,000
2022-11-17	2.050	2.050	2.000	2.020	1.975	1,094,000
2022-11-16	2.050	2.150	1.960	2.040	1.995	1,084,000
2022-11-15	2.030	2.070	1.900	2.060	2.014	1,076,000
2022-11-14	2.060	2.200	1.960	2.030	1.985	1,276,000
2022-11-11	1.880	2.050	1.870	2.000	1.956	2,216,000
2022-11-10	1.850	1.900	1.850	1.880	1.838	1,068,000
2022-11-09	1.810	1.900	1.810	1.890	1.848	1,146,000
2022-11-08	1.820	1.840	1.780	1.810	1.770	1,362,000
2022-11-07	1.820	1.840	1.760	1.840	1.799	1,488,000
2022-11-04	1.870	1.900	1.810	1.820	1.780	1,294,000
2022-11-03	1.900	1.910	1.830	1.850	1.809	1,316,000
2022-11-02	1.950	2.000	1.860	1.940	1.897	1,178,000
2022-11-01	1.780	1.960	1.780	1.920	1.878	1,760,000
2022-10-31	1.750	1.830	1.740	1.790	1.750	1,168,000
2022-10-28	1.770	1.800	1.710	1.770	1.731	1,410,000
2022-10-27	1.630	1.800	1.620	1.770	1.731	1,970,000
2022-10-26	1.570	1.660	1.570	1.640	1.604	2,242,000
2022-10-25	1.540	1.580	1.520	1.560	1.526	2,276,000
2022-10-24	1.560	1.560	1.510	1.540	1.506	1,690,000
2022-10-21	1.480	1.520	1.400	1.500	1.467	4,984,000
2022-10-20	1.490	1.490	1.480	1.480	1.447	130,000
2022-10-19	1.480	1.490	1.480	1.480	1.447	92,000
2022-10-18	1.500	1.520	1.480	1.480	1.447	226,000
2022-10-17	1.500	1.500	1.470	1.500	1.467	350,000
2022-10-14	1.500	1.540	1.460	1.500	1.467	814,000
2022-10-13	1.500	1.500	1.450	1.500	1.467	1,018,000
2022-10-12	1.500	1.500	1.470	1.500	1.467	172,000
2022-10-11	1.500	1.510	1.470	1.500	1.467	86,000
2022-10-10	1.510	1.520	1.500	1.510	1.477	292,000
2022-10-07	1.530	1.530	1.480	1.500	1.467	816,000
2022-10-06	1.530	1.530	1.490	1.500	1.467	886,000
2022-10-05	1.530	1.540	1.500	1.530	1.496	1,338,000
2022-10-03	1.530	1.530	1.500	1.520	1.486	514,000
2022-09-30	1.540	1.540	1.500	1.520	1.486	536,000
2022-09-29	1.530	1.550	1.520	1.530	1.496	38,000
2022-09-28	1.550	1.550	1.490	1.520	1.486	850,000
2022-09-27	1.550	1.550	1.500	1.520	1.486	148,000
2022-09-26	1.550	1.610	1.530	1.550	1.516	206,000
2022-09-23	1.540	1.540	1.500	1.540	1.506	392,000
2022-09-22	1.520	1.540	1.470	1.520	1.486	400,000
2022-09-21	1.540	1.540	1.480	1.540	1.506	72,000
2022-09-20	1.590	1.590	1.500	1.510	1.477	128,000
2022-09-19	1.540	1.590	1.510	1.590	1.555	358,000
2022-09-16	1.530	1.530	1.510	1.530	1.496	112,000
2022-09-15	1.570	1.570	1.510	1.540	1.506	362,000
2022-09-14	1.540	1.540	1.530	1.530	1.496	436,000
2022-09-13	1.580	1.580	1.530	1.550	1.516	450,000
2022-09-09	1.540	1.550	1.520	1.550	1.516	728,000
2022-09-08	1.540	1.550	1.520	1.540	1.506	826,000
2022-09-07	1.540	1.550	1.520	1.540	1.506	424,000
2022-09-06	1.570	1.570	1.530	1.530	1.496	524,000
2022-09-05	1.560	1.560	1.530	1.550	1.516	470,000
2022-09-02	1.590	1.590	1.520	1.560	1.526	518,000
2022-09-01	1.570	1.590	1.540	1.590	1.555	104,000
2022-08-31	1.610	1.610	1.540	1.560	1.526	122,000
2022-08-30	1.570	1.580	1.520	1.550	1.516	80,000
2022-08-29	1.570	1.600	1.550	1.570	1.535	946,000

← NewerPage 17 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.