Tycoon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.330	0.335	0.325	0.335	0.335	2,806,000
2025-08-01	0.340	0.340	0.325	0.330	0.330	3,590,000
2025-07-31	0.345	0.350	0.335	0.340	0.340	3,014,000
2025-07-30	0.350	0.350	0.345	0.350	0.350	1,104,000
2025-07-29	0.360	0.360	0.345	0.350	0.350	2,042,000
2025-07-28	0.365	0.365	0.355	0.360	0.360	2,224,000
2025-07-25	0.365	0.365	0.360	0.365	0.365	334,000
2025-07-24	0.370	0.375	0.360	0.370	0.370	1,740,000
2025-07-23	0.365	0.380	0.365	0.370	0.370	1,506,000
2025-07-22	0.390	0.390	0.360	0.365	0.365	2,804,000
2025-07-21	0.340	0.400	0.340	0.390	0.390	10,984,000
2025-07-18	0.355	0.355	0.340	0.345	0.345	3,132,000
2025-07-17	0.360	0.365	0.350	0.355	0.355	1,910,000
2025-07-16	0.355	0.360	0.350	0.360	0.360	2,356,000
2025-07-15	0.360	0.360	0.345	0.355	0.355	2,096,000
2025-07-14	0.350	0.355	0.345	0.355	0.355	564,000
2025-07-11	0.350	0.360	0.340	0.350	0.350	2,064,000
2025-07-10	0.350	0.355	0.340	0.350	0.350	3,108,000
2025-07-09	0.360	0.365	0.355	0.355	0.355	588,000
2025-07-08	0.345	0.370	0.340	0.365	0.365	1,416,000
2025-07-07	0.360	0.360	0.345	0.345	0.345	1,748,000
2025-07-04	0.365	0.365	0.360	0.360	0.360	1,420,000
2025-07-03	0.365	0.370	0.360	0.360	0.360	846,000
2025-07-02	0.365	0.370	0.360	0.365	0.365	614,000
2025-06-30	0.370	0.370	0.355	0.370	0.370	3,460,000
2025-06-27	0.370	0.375	0.365	0.370	0.370	2,724,000
2025-06-26	0.380	0.380	0.365	0.370	0.370	2,028,000
2025-06-25	0.380	0.390	0.380	0.380	0.380	1,206,000
2025-06-24	0.380	0.385	0.375	0.385	0.385	3,000,000
2025-06-23	0.385	0.390	0.375	0.385	0.385	1,724,000
2025-06-20	0.390	0.390	0.385	0.390	0.390	2,346,000
2025-06-19	0.410	0.410	0.385	0.390	0.390	3,214,000
2025-06-18	0.400	0.410	0.400	0.405	0.405	1,922,000
2025-06-17	0.405	0.415	0.405	0.405	0.405	2,498,000
2025-06-16	0.390	0.405	0.390	0.405	0.405	2,476,000
2025-06-13	0.390	0.395	0.390	0.395	0.395	1,800,000
2025-06-12	0.400	0.400	0.390	0.390	0.390	2,750,000
2025-06-11	0.395	0.425	0.390	0.395	0.395	9,764,000
2025-06-10	0.400	0.400	0.390	0.395	0.395	3,490,000
2025-06-09	0.410	0.410	0.400	0.405	0.405	4,866,000
2025-06-06	0.405	0.425	0.400	0.410	0.410	5,280,000
2025-06-05	0.400	0.415	0.395	0.400	0.400	7,482,000
2025-06-04	0.410	0.410	0.400	0.405	0.405	6,754,000
2025-06-03	0.415	0.420	0.410	0.415	0.415	2,540,000
2025-06-02	0.430	0.430	0.405	0.420	0.420	5,912,000
2025-05-30	0.435	0.435	0.430	0.430	0.430	2,702,000
2025-05-29	0.430	0.440	0.430	0.435	0.435	1,908,000
2025-05-28	0.430	0.440	0.430	0.435	0.435	1,180,000
2025-05-27	0.435	0.440	0.430	0.435	0.435	3,030,000
2025-05-26	0.445	0.445	0.440	0.440	0.440	4,264,000
2025-05-23	0.455	0.460	0.445	0.450	0.450	10,850,000
2025-05-22	0.450	0.450	0.440	0.450	0.450	4,144,000
2025-05-21	0.450	0.455	0.440	0.450	0.450	6,962,000
2025-05-20	0.440	0.465	0.435	0.455	0.455	8,862,000
2025-05-19	0.440	0.455	0.435	0.440	0.440	2,968,000
2025-05-16	0.450	0.460	0.435	0.440	0.440	8,276,000
2025-05-15	0.435	0.455	0.430	0.445	0.445	8,142,000
2025-05-14	0.450	0.450	0.435	0.440	0.440	7,332,000
2025-05-13	0.440	0.455	0.425	0.450	0.450	12,476,000
2025-05-12	0.440	0.450	0.420	0.435	0.435	6,484,000

← NewerPage 6 of 21 · 1,229 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.