Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.420	1.440	1.340	1.390	1.359	338,000
2022-05-31	1.390	1.410	1.330	1.400	1.369	666,000
2022-05-30	1.420	1.420	1.300	1.400	1.369	662,000
2022-05-27	1.320	1.500	1.260	1.360	1.330	1,412,000
2022-05-26	1.270	1.300	1.240	1.300	1.271	58,000
2022-05-25	1.280	1.310	1.180	1.280	1.252	604,000
2022-05-24	1.240	1.300	1.240	1.250	1.222	190,000
2022-05-23	1.250	1.310	1.220	1.250	1.222	256,000
2022-05-20	1.320	1.320	1.240	1.250	1.222	176,000
2022-05-19	1.270	1.270	1.250	1.270	1.242	168,000
2022-05-18	1.300	1.300	1.210	1.250	1.222	42,000
2022-05-17	1.270	1.270	1.230	1.260	1.232	44,000
2022-05-16	1.270	1.280	1.230	1.260	1.232	308,000
2022-05-13	1.230	1.280	1.090	1.260	1.232	1,340,000
2022-05-12	1.260	1.260	1.240	1.250	1.222	412,000
2022-05-11	1.300	1.300	1.260	1.280	1.252	248,000
2022-05-10	1.300	1.300	1.250	1.270	1.242	10,000
2022-05-06	1.300	1.300	1.190	1.270	1.242	138,000
2022-05-05	1.250	1.280	1.250	1.280	1.252	84,000
2022-05-04	1.200	1.230	1.200	1.230	1.203	42,000
2022-05-03	1.210	1.210	1.180	1.210	1.183	112,000
2022-04-29	1.210	1.310	1.180	1.210	1.183	716,000
2022-04-28	1.230	1.230	1.200	1.210	1.183	64,000
2022-04-27	1.210	1.230	1.160	1.210	1.183	360,000
2022-04-26	1.220	1.230	1.190	1.210	1.183	36,000
2022-04-25	1.200	1.200	1.170	1.200	1.173	3,306,000
2022-04-22	1.200	1.210	1.120	1.210	1.183	2,330,000
2022-04-21	1.230	1.230	1.180	1.180	1.154	1,708,000
2022-04-20	1.210	1.210	1.200	1.210	1.183	124,000
2022-04-19	1.250	1.250	1.210	1.240	1.213	34,000
2022-04-14	1.200	1.230	1.200	1.230	1.203	82,000
2022-04-13	1.240	1.260	1.180	1.220	1.193	1,104,000
2022-04-12	1.190	1.220	1.180	1.220	1.193	544,000
2022-04-11	1.260	1.270	1.210	1.210	1.183	338,000
2022-04-08	1.200	1.280	1.180	1.280	1.252	2,452,000
2022-04-07	1.250	1.280	1.210	1.210	1.183	394,000
2022-04-06	1.190	1.260	1.180	1.220	1.193	1,028,000
2022-04-04	1.270	1.300	1.160	1.240	1.213	3,466,000
2022-04-01	1.250	1.270	1.250	1.270	1.242	130,000
2022-03-31	1.260	1.270	1.250	1.270	1.242	824,000
2022-03-30	1.240	1.280	1.240	1.270	1.242	296,000
2022-03-29	1.300	1.320	1.230	1.260	1.232	1,708,000
2022-03-28	1.280	1.300	1.280	1.300	1.271	162,000
2022-03-25	1.250	1.300	1.240	1.300	1.271	956,000
2022-03-24	1.270	1.290	1.250	1.260	1.232	240,000
2022-03-23	1.240	1.310	1.230	1.310	1.281	982,000
2022-03-22	1.250	1.260	1.240	1.260	1.232	648,000
2022-03-21	1.250	1.270	1.250	1.260	1.232	988,000
2022-03-18	1.290	1.300	1.250	1.250	1.222	2,486,000
2022-03-17	1.280	1.310	1.270	1.310	1.281	752,000
2022-03-16	1.280	1.280	1.260	1.270	1.242	120,000
2022-03-15	1.280	1.290	1.260	1.270	1.242	1,046,000
2022-03-14	1.290	1.300	1.260	1.270	1.242	1,430,000
2022-03-11	1.280	1.300	1.270	1.300	1.271	530,000
2022-03-10	1.300	1.320	1.300	1.320	1.291	90,000
2022-03-09	1.300	1.310	1.260	1.300	1.271	898,000
2022-03-08	1.320	1.320	1.260	1.300	1.271	986,000
2022-03-07	1.270	1.330	1.260	1.330	1.301	298,000
2022-03-04	1.290	1.310	1.250	1.300	1.271	1,122,000
2022-03-03	1.270	1.310	1.270	1.300	1.271	388,000

← NewerPage 19 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.