Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | 7,846,000 |
| 2025-05-08 | 0.445 | 0.490 | 0.440 | 0.455 | 0.455 | 19,138,000 |
| 2025-05-07 | 0.450 | 0.450 | 0.435 | 0.440 | 0.440 | 7,676,000 |
| 2025-05-06 | 0.465 | 0.475 | 0.440 | 0.450 | 0.450 | 15,466,000 |
| 2025-05-02 | 0.500 | 0.500 | 0.440 | 0.465 | 0.465 | 27,184,000 |
| 2025-04-30 | 0.460 | 0.580 | 0.460 | 0.500 | 0.500 | 146,438,000 |
| 2025-04-29 | 0.430 | 0.430 | 0.385 | 0.400 | 0.400 | 17,896,000 |
| 2025-04-28 | 0.465 | 0.475 | 0.420 | 0.425 | 0.425 | 13,460,000 |
| 2025-04-25 | 0.455 | 0.495 | 0.450 | 0.455 | 0.455 | 16,016,000 |
| 2025-04-24 | 0.425 | 0.470 | 0.415 | 0.445 | 0.445 | 25,384,000 |
| 2025-04-23 | 0.495 | 0.510 | 0.410 | 0.425 | 0.425 | 42,658,000 |
| 2025-04-22 | 0.580 | 0.660 | 0.435 | 0.485 | 0.485 | 96,988,000 |
| 2025-04-17 | 0.390 | 0.700 | 0.380 | 0.530 | 0.530 | 363,457,969 |
| 2025-04-16 | 3.100 | 3.130 | 0.235 | 0.300 | 0.300 | 266,920,000 |
| 2025-04-15 | 3.090 | 3.180 | 3.060 | 3.080 | 3.080 | 734,000 |
| 2025-04-14 | 3.400 | 3.400 | 3.150 | 3.160 | 3.160 | 666,000 |
| 2025-04-11 | 3.250 | 3.350 | 3.180 | 3.350 | 3.350 | 816,000 |
| 2025-04-10 | 3.400 | 3.420 | 3.240 | 3.240 | 3.240 | 1,116,000 |
| 2025-04-09 | 3.250 | 3.660 | 3.230 | 3.460 | 3.460 | 1,586,000 |
| 2025-04-08 | 3.410 | 3.410 | 3.230 | 3.330 | 3.330 | 1,086,000 |
| 2025-04-07 | 3.400 | 3.500 | 3.080 | 3.450 | 3.450 | 2,298,000 |
| 2025-04-03 | 3.530 | 3.590 | 3.390 | 3.440 | 3.440 | 844,000 |
| 2025-04-02 | 3.530 | 3.560 | 3.480 | 3.540 | 3.540 | 1,142,000 |
| 2025-04-01 | 3.700 | 3.770 | 3.530 | 3.530 | 3.530 | 712,000 |
| 2025-03-31 | 3.580 | 3.580 | 3.380 | 3.570 | 3.570 | 1,148,000 |
| 2025-03-28 | 3.570 | 3.700 | 3.530 | 3.580 | 3.580 | 662,000 |
| 2025-03-27 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 478,000 |
| 2025-03-26 | 3.690 | 3.700 | 3.550 | 3.630 | 3.630 | 580,000 |
| 2025-03-25 | 3.790 | 3.800 | 3.640 | 3.670 | 3.670 | 876,000 |
| 2025-03-24 | 3.720 | 3.760 | 3.650 | 3.700 | 3.700 | 816,000 |
| 2025-03-21 | 3.600 | 3.720 | 3.520 | 3.720 | 3.720 | 658,000 |
| 2025-03-20 | 3.650 | 3.650 | 3.480 | 3.580 | 3.580 | 586,000 |
| 2025-03-19 | 3.620 | 3.680 | 3.540 | 3.650 | 3.650 | 846,000 |
| 2025-03-18 | 3.670 | 3.720 | 3.650 | 3.650 | 3.650 | 456,000 |
| 2025-03-17 | 3.860 | 3.910 | 3.640 | 3.650 | 3.650 | 1,230,000 |
| 2025-03-14 | 3.820 | 3.890 | 3.790 | 3.840 | 3.840 | 832,000 |
| 2025-03-13 | 3.860 | 3.860 | 3.790 | 3.860 | 3.860 | 530,000 |
| 2025-03-12 | 3.830 | 3.850 | 3.790 | 3.850 | 3.850 | 1,052,000 |
| 2025-03-11 | 3.870 | 3.880 | 3.770 | 3.850 | 3.850 | 572,000 |
| 2025-03-10 | 3.690 | 3.840 | 3.690 | 3.840 | 3.840 | 856,000 |
| 2025-03-07 | 3.740 | 3.810 | 3.690 | 3.800 | 3.800 | 780,000 |
| 2025-03-06 | 3.720 | 3.820 | 3.690 | 3.700 | 3.700 | 594,000 |
| 2025-03-05 | 3.680 | 3.830 | 3.680 | 3.730 | 3.730 | 410,000 |
| 2025-03-04 | 3.670 | 3.750 | 3.600 | 3.720 | 3.720 | 488,000 |
| 2025-03-03 | 3.760 | 3.790 | 3.630 | 3.660 | 3.660 | 922,000 |
| 2025-02-28 | 3.680 | 3.700 | 3.590 | 3.650 | 3.650 | 1,072,000 |
| 2025-02-27 | 3.600 | 3.710 | 3.550 | 3.700 | 3.700 | 898,000 |
| 2025-02-26 | 3.420 | 3.690 | 3.420 | 3.600 | 3.600 | 516,000 |
| 2025-02-25 | 3.420 | 3.490 | 3.390 | 3.480 | 3.480 | 950,000 |
| 2025-02-24 | 3.500 | 3.690 | 3.400 | 3.460 | 3.460 | 1,320,000 |
| 2025-02-21 | 3.390 | 3.410 | 3.380 | 3.410 | 3.410 | 134,000 |
| 2025-02-20 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 182,000 |
| 2025-02-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 |
| 2025-02-18 | 3.390 | 3.450 | 3.360 | 3.450 | 3.450 | 202,000 |
| 2025-02-17 | 3.410 | 3.410 | 3.360 | 3.410 | 3.410 | 348,000 |
| 2025-02-14 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 398,000 |
| 2025-02-13 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 212,000 |
| 2025-02-12 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 186,000 |
| 2025-02-11 | 3.390 | 3.400 | 3.340 | 3.400 | 3.400 | 242,000 |
| 2025-02-10 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 100,000 |
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.