Tycoon Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.340	1.340	1.200	1.300	1.271	972,000
2021-12-01	1.370	1.390	1.310	1.330	1.301	2,170,000
2021-11-30	1.430	1.430	1.340	1.370	1.340	980,000
2021-11-29	1.440	1.440	1.400	1.440	1.408	1,384,000
2021-11-26	1.450	1.460	1.390	1.410	1.379	1,268,000
2021-11-25	1.380	1.440	1.340	1.420	1.389	2,472,000
2021-11-24	1.360	1.370	1.320	1.370	1.340	830,000
2021-11-23	1.390	1.390	1.350	1.370	1.340	870,000
2021-11-22	1.360	1.380	1.300	1.370	1.340	1,514,000
2021-11-19	1.360	1.370	1.340	1.360	1.330	1,180,000
2021-11-18	1.370	1.380	1.340	1.360	1.330	526,000
2021-11-17	1.460	1.460	1.350	1.390	1.359	826,000
2021-11-16	1.370	1.440	1.360	1.440	1.408	904,000
2021-11-15	1.400	1.400	1.340	1.370	1.340	1,682,000
2021-11-12	1.380	1.400	1.370	1.400	1.369	556,000
2021-11-11	1.390	1.410	1.390	1.410	1.379	614,000
2021-11-10	1.400	1.420	1.380	1.410	1.379	982,000
2021-11-09	1.440	1.440	1.390	1.390	1.359	1,234,000
2021-11-08	1.440	1.440	1.380	1.430	1.398	200,000
2021-11-05	1.470	1.470	1.400	1.440	1.408	2,232,000
2021-11-04	1.420	1.460	1.390	1.460	1.428	306,000
2021-11-03	1.460	1.470	1.430	1.430	1.398	806,000
2021-11-02	1.480	1.480	1.420	1.460	1.428	1,650,000
2021-11-01	1.470	1.480	1.440	1.460	1.428	860,000
2021-10-29	1.410	1.480	1.400	1.480	1.447	2,136,000
2021-10-28	1.410	1.420	1.390	1.410	1.379	2,818,000
2021-10-27	1.400	1.430	1.360	1.410	1.379	2,634,000
2021-10-26	1.470	1.470	1.390	1.390	1.359	1,272,000
2021-10-25	1.480	1.480	1.420	1.430	1.398	818,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.