Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.300	1.360	1.290	1.300	1.271	1,016,000
2022-03-01	1.270	1.310	1.250	1.310	1.281	620,000
2022-02-28	1.270	1.310	1.270	1.300	1.271	1,436,000
2022-02-25	1.350	1.350	1.270	1.290	1.261	910,000
2022-02-24	1.320	1.360	1.280	1.360	1.330	580,000
2022-02-23	1.310	1.360	1.310	1.340	1.310	204,000
2022-02-22	1.330	1.350	1.310	1.320	1.291	418,000
2022-02-21	1.380	1.410	1.340	1.390	1.359	592,000
2022-02-18	1.390	1.430	1.360	1.420	1.389	1,112,000
2022-02-17	1.310	1.430	1.310	1.400	1.369	2,328,000
2022-02-16	1.280	1.350	1.280	1.340	1.310	298,000
2022-02-15	1.320	1.360	1.300	1.330	1.301	248,000
2022-02-14	1.330	1.370	1.330	1.360	1.330	112,000
2022-02-11	1.320	1.380	1.320	1.330	1.301	1,034,000
2022-02-10	1.310	1.390	1.310	1.360	1.330	264,000
2022-02-09	1.370	1.380	1.320	1.360	1.330	438,000
2022-02-08	1.370	1.370	1.300	1.340	1.310	430,000
2022-02-07	1.360	1.390	1.300	1.330	1.301	522,000
2022-02-04	1.320	1.360	1.290	1.330	1.301	778,000
2022-01-31	1.220	1.380	1.220	1.330	1.301	2,572,000
2022-01-28	1.320	1.320	1.240	1.270	1.242	828,000
2022-01-27	1.250	1.260	1.200	1.260	1.232	1,302,000
2022-01-26	1.250	1.290	1.240	1.270	1.242	408,000
2022-01-25	1.250	1.270	1.210	1.270	1.242	2,638,000
2022-01-24	1.250	1.270	1.220	1.260	1.232	286,000
2022-01-21	1.280	1.280	1.260	1.260	1.232	2,270,000
2022-01-20	1.250	1.280	1.240	1.280	1.252	650,000
2022-01-19	1.230	1.250	1.210	1.250	1.222	2,000,000
2022-01-18	1.190	1.250	1.170	1.220	1.193	1,648,000
2022-01-17	1.200	1.200	1.150	1.200	1.173	1,602,000
2022-01-14	1.180	1.200	1.170	1.190	1.164	866,000
2022-01-13	1.170	1.210	1.170	1.180	1.154	586,000
2022-01-12	1.190	1.240	1.180	1.180	1.154	1,280,000
2022-01-11	1.220	1.220	1.170	1.200	1.173	1,462,000
2022-01-10	1.330	1.340	1.220	1.220	1.193	3,314,000
2022-01-07	1.320	1.320	1.220	1.260	1.232	504,000
2022-01-06	1.240	1.350	1.160	1.300	1.271	1,158,000
2022-01-05	1.230	1.240	1.160	1.230	1.203	1,492,000
2022-01-04	1.420	1.420	1.240	1.240	1.213	1,450,000
2022-01-03	1.330	1.460	1.270	1.430	1.398	4,076,000
2021-12-31	1.300	1.340	1.220	1.340	1.310	1,524,000
2021-12-30	1.300	1.300	1.220	1.280	1.252	2,346,000
2021-12-29	1.270	1.290	1.210	1.270	1.242	1,520,000
2021-12-28	1.300	1.300	1.260	1.290	1.261	712,000
2021-12-24	1.270	1.300	1.200	1.300	1.271	1,038,000
2021-12-23	1.180	1.260	1.130	1.260	1.232	1,152,000
2021-12-22	1.250	1.250	1.150	1.170	1.144	2,376,000
2021-12-21	1.260	1.260	1.220	1.220	1.193	1,056,000
2021-12-20	1.270	1.270	1.220	1.260	1.232	936,000
2021-12-17	1.320	1.320	1.230	1.250	1.222	760,000
2021-12-16	1.300	1.310	1.260	1.310	1.281	1,820,000
2021-12-15	1.260	1.300	1.210	1.300	1.271	1,068,000
2021-12-14	1.290	1.290	1.220	1.220	1.193	920,000
2021-12-13	1.290	1.300	1.240	1.280	1.252	1,146,000
2021-12-10	1.310	1.320	1.260	1.290	1.261	760,000
2021-12-09	1.230	1.290	1.220	1.280	1.252	1,808,000
2021-12-08	1.290	1.310	1.170	1.170	1.144	1,756,000
2021-12-07	1.320	1.330	1.250	1.280	1.252	610,000
2021-12-06	1.340	1.340	1.250	1.300	1.271	1,990,000
2021-12-03	1.300	1.330	1.210	1.290	1.261	1,514,000

← NewerPage 20 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.