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 |
| 2021-10-22 | 1.470 | 1.470 | 1.430 | 1.440 | 1.408 | 1,388,000 |
| 2021-10-21 | 1.470 | 1.480 | 1.430 | 1.450 | 1.418 | 1,030,000 |
| 2021-10-20 | 1.390 | 1.450 | 1.390 | 1.450 | 1.418 | 1,848,000 |
| 2021-10-19 | 1.370 | 1.400 | 1.350 | 1.400 | 1.369 | 298,000 |
| 2021-10-18 | 1.380 | 1.400 | 1.350 | 1.360 | 1.330 | 2,096,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.