Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.600	1.600	1.560	1.590	1.555	400,000
2022-08-25	1.580	1.590	1.560	1.590	1.555	52,000
2022-08-24	1.580	1.600	1.500	1.580	1.545	342,000
2022-08-23	1.590	1.600	1.570	1.580	1.545	386,000
2022-08-22	1.600	1.600	1.580	1.590	1.555	136,000
2022-08-19	1.590	1.600	1.570	1.600	1.565	62,000
2022-08-18	1.600	1.600	1.560	1.590	1.555	158,000
2022-08-17	1.590	1.590	1.580	1.580	1.545	690,000
2022-08-16	1.610	1.610	1.570	1.580	1.545	1,100,000
2022-08-15	1.600	1.630	1.570	1.580	1.545	776,000
2022-08-12	1.580	1.610	1.560	1.600	1.565	1,064,000
2022-08-11	1.580	1.620	1.570	1.580	1.545	198,000
2022-08-10	1.580	1.600	1.560	1.580	1.545	2,712,000
2022-08-09	1.580	1.580	1.550	1.570	1.535	570,000
2022-08-08	1.600	1.600	1.530	1.550	1.516	436,000
2022-08-05	1.610	1.650	1.580	1.600	1.565	196,000
2022-08-04	1.660	1.660	1.580	1.590	1.555	224,000
2022-08-03	1.630	1.630	1.580	1.600	1.565	340,000
2022-08-02	1.690	1.690	1.580	1.620	1.584	402,000
2022-08-01	1.700	1.710	1.660	1.680	1.643	442,000
2022-07-29	1.750	1.750	1.660	1.660	1.623	604,000
2022-07-28	1.680	1.850	1.650	1.690	1.653	1,056,000
2022-07-27	1.670	1.690	1.640	1.660	1.623	1,002,000
2022-07-26	1.620	1.650	1.600	1.650	1.614	1,094,000
2022-07-25	1.520	1.620	1.500	1.620	1.584	1,060,000
2022-07-22	1.520	1.520	1.500	1.510	1.477	1,368,000
2022-07-21	1.510	1.510	1.490	1.510	1.477	748,000
2022-07-20	1.530	1.530	1.490	1.500	1.467	272,000
2022-07-19	1.540	1.540	1.510	1.510	1.477	566,000
2022-07-18	1.490	1.540	1.490	1.520	1.486	632,000
2022-07-15	1.490	1.500	1.470	1.480	1.447	300,000
2022-07-14	1.500	1.500	1.460	1.480	1.447	238,000
2022-07-13	1.460	1.460	1.430	1.460	1.428	496,000
2022-07-12	1.450	1.450	1.400	1.450	1.418	170,000
2022-07-11	1.450	1.450	1.410	1.430	1.398	168,000
2022-07-08	1.420	1.420	1.370	1.410	1.379	1,092,000
2022-07-07	1.420	1.430	1.390	1.400	1.369	178,000
2022-07-06	1.410	1.410	1.370	1.370	1.340	20,000
2022-07-05	1.450	1.450	1.370	1.400	1.369	284,000
2022-07-04	1.300	1.380	1.300	1.380	1.349	74,000
2022-06-30	1.300	1.320	1.270	1.310	1.281	438,000
2022-06-29	1.320	1.320	1.290	1.300	1.271	1,262,000
2022-06-28	1.310	1.330	1.300	1.320	1.291	1,172,000
2022-06-27	1.350	1.360	1.300	1.320	1.291	452,000
2022-06-24	1.320	1.400	1.290	1.350	1.320	1,388,000
2022-06-23	1.320	1.390	1.290	1.390	1.359	430,000
2022-06-22	1.460	1.460	1.300	1.300	1.271	300,000
2022-06-21	1.420	1.420	1.290	1.380	1.349	132,000
2022-06-20	1.440	1.440	1.320	1.370	1.340	180,000
2022-06-17	1.400	1.420	1.350	1.390	1.359	1,024,000
2022-06-16	1.430	1.430	1.360	1.390	1.359	90,000
2022-06-15	1.430	1.430	1.330	1.370	1.340	278,000
2022-06-14	1.380	1.380	1.290	1.360	1.330	506,000
2022-06-13	1.390	1.390	1.300	1.380	1.349	484,000
2022-06-10	1.270	1.400	1.250	1.400	1.369	1,328,000
2022-06-09	1.320	1.370	1.190	1.240	1.213	1,380,000
2022-06-08	1.350	1.350	1.280	1.300	1.271	124,000
2022-06-07	1.430	1.430	1.280	1.330	1.301	144,000
2022-06-06	1.450	1.450	1.410	1.420	1.389	114,000
2022-06-02	1.340	1.410	1.340	1.410	1.379	190,000

← NewerPage 18 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.