Tycoon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.660 | 3.700 | 3.630 | 3.660 | 3.660 | 596,000 |
| 2024-11-06 | 3.630 | 3.690 | 3.620 | 3.660 | 3.660 | 596,000 |
| 2024-11-05 | 3.680 | 3.690 | 3.620 | 3.660 | 3.660 | 366,000 |
| 2024-11-04 | 3.670 | 3.700 | 3.630 | 3.660 | 3.660 | 268,000 |
| 2024-11-01 | 3.900 | 4.000 | 3.640 | 3.660 | 3.660 | 4,064,000 |
| 2024-10-31 | 3.650 | 3.840 | 3.630 | 3.840 | 3.840 | 1,312,000 |
| 2024-10-30 | 3.660 | 3.900 | 3.610 | 3.670 | 3.670 | 1,250,000 |
| 2024-10-29 | 3.650 | 3.980 | 3.600 | 3.660 | 3.660 | 4,044,000 |
| 2024-10-28 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 862,000 |
| 2024-10-25 | 3.670 | 3.680 | 3.610 | 3.660 | 3.660 | 858,000 |
| 2024-10-24 | 3.650 | 3.700 | 3.620 | 3.660 | 3.660 | 824,000 |
| 2024-10-23 | 3.640 | 3.660 | 3.610 | 3.650 | 3.650 | 852,000 |
| 2024-10-22 | 3.650 | 3.680 | 3.610 | 3.660 | 3.660 | 826,000 |
| 2024-10-21 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 868,000 |
| 2024-10-18 | 3.670 | 3.700 | 3.620 | 3.700 | 3.700 | 2,884,000 |
| 2024-10-17 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 864,000 |
| 2024-10-16 | 3.650 | 3.660 | 3.600 | 3.660 | 3.660 | 1,058,000 |
| 2024-10-15 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 534,000 |
| 2024-10-14 | 3.680 | 3.680 | 3.600 | 3.670 | 3.670 | 890,000 |
| 2024-10-10 | 3.680 | 3.690 | 3.620 | 3.690 | 3.690 | 322,000 |
| 2024-10-09 | 3.650 | 3.690 | 3.600 | 3.690 | 3.690 | 282,000 |
| 2024-10-08 | 3.670 | 3.680 | 3.590 | 3.660 | 3.660 | 592,000 |
| 2024-10-07 | 3.690 | 3.700 | 3.640 | 3.690 | 3.690 | 236,000 |
| 2024-10-04 | 3.680 | 3.690 | 3.630 | 3.690 | 3.690 | 484,000 |
| 2024-10-03 | 3.790 | 3.790 | 3.620 | 3.690 | 3.690 | 450,000 |
| 2024-10-02 | 3.690 | 3.700 | 3.630 | 3.700 | 3.700 | 414,000 |
| 2024-09-30 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 176,000 |
| 2024-09-27 | 3.690 | 3.700 | 3.670 | 3.700 | 3.700 | 546,000 |
| 2024-09-26 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 888,000 |
| 2024-09-25 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 500,000 |
| 2024-09-24 | 3.700 | 3.710 | 3.670 | 3.710 | 3.710 | 344,000 |
| 2024-09-23 | 3.720 | 3.730 | 3.670 | 3.710 | 3.710 | 294,000 |
| 2024-09-20 | 3.700 | 3.720 | 3.670 | 3.710 | 3.710 | 904,000 |
| 2024-09-19 | 3.740 | 3.740 | 3.690 | 3.720 | 3.720 | 384,000 |
| 2024-09-17 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 1,018,000 |
| 2024-09-16 | 3.770 | 3.770 | 3.700 | 3.750 | 3.750 | 1,004,000 |
| 2024-09-13 | 3.720 | 3.770 | 3.700 | 3.770 | 3.770 | 218,000 |
| 2024-09-12 | 3.770 | 3.770 | 3.700 | 3.760 | 3.760 | 690,000 |
| 2024-09-11 | 3.770 | 3.770 | 3.720 | 3.760 | 3.760 | 804,000 |
| 2024-09-10 | 3.750 | 3.760 | 3.720 | 3.760 | 3.760 | 1,096,000 |
| 2024-09-09 | 3.780 | 3.780 | 3.730 | 3.760 | 3.760 | 1,282,000 |
| 2024-09-05 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 1,172,000 |
| 2024-09-04 | 3.780 | 3.780 | 3.740 | 3.750 | 3.750 | 1,034,000 |
| 2024-09-03 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 1,070,000 |
| 2024-09-02 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 1,348,000 |
| 2024-08-30 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 118,000 |
| 2024-08-29 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 652,000 |
| 2024-08-28 | 3.760 | 3.760 | 3.730 | 3.760 | 3.760 | 64,000 |
| 2024-08-27 | 3.760 | 3.780 | 3.710 | 3.770 | 3.770 | 246,000 |
| 2024-08-26 | 3.760 | 3.780 | 3.730 | 3.770 | 3.770 | 102,000 |
| 2024-08-23 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 332,000 |
| 2024-08-22 | 3.770 | 3.780 | 3.730 | 3.780 | 3.780 | 76,000 |
| 2024-08-21 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 150,000 |
| 2024-08-20 | 3.770 | 3.780 | 3.760 | 3.780 | 3.780 | 96,000 |
| 2024-08-19 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 410,000 |
| 2024-08-16 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 18,000 |
| 2024-08-15 | 3.790 | 3.790 | 3.760 | 3.790 | 3.790 | 126,000 |
| 2024-08-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 224,000 |
| 2024-08-13 | 3.780 | 3.800 | 3.770 | 3.790 | 3.790 | 202,000 |
| 2024-08-12 | 3.780 | 3.800 | 3.770 | 3.800 | 3.800 | 46,000 |
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.