TOMO Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.390	0.400	0.355	0.400	0.328	40,000
2023-11-16	0.400	0.400	0.390	0.390	0.320	4,000
2023-11-15	0.400	0.400	0.400	0.400	0.328	0
2023-11-14	0.450	0.450	0.375	0.415	0.341	64,000
2023-11-13	0.380	0.380	0.380	0.380	0.312	0
2023-11-10	0.450	0.450	0.385	0.385	0.316	136,000
2023-11-09	0.365	0.450	0.315	0.405	0.332	856,000
2023-11-08	0.375	0.380	0.370	0.370	0.304	136,000
2023-11-07	0.360	0.365	0.360	0.365	0.300	44,000
2023-11-06	0.355	0.355	0.355	0.355	0.291	0
2023-11-03	0.355	0.355	0.355	0.355	0.291	0
2023-11-02	0.355	0.355	0.355	0.355	0.291	4,000
2023-11-01	0.400	0.400	0.305	0.355	0.291	12,000
2023-10-31	0.345	0.355	0.305	0.355	0.291	496,000
2023-10-30	0.345	0.345	0.345	0.345	0.283	0
2023-10-27	0.360	0.360	0.360	0.360	0.295	144,000
2023-10-26	0.360	0.365	0.350	0.365	0.300	100,000
2023-10-25	0.365	0.365	0.365	0.365	0.300	0
2023-10-24	0.355	0.370	0.345	0.365	0.300	164,000
2023-10-20	0.420	0.420	0.410	0.410	0.336	48,000
2023-10-19	0.415	0.415	0.375	0.410	0.336	116,000
2023-10-18	0.380	0.405	0.340	0.405	0.332	72,000
2023-10-17	0.435	0.435	0.385	0.385	0.316	116,000
2023-10-16	0.440	0.440	0.365	0.425	0.349	228,000
2023-10-13	0.440	0.440	0.400	0.430	0.353	144,000
2023-10-12	0.400	0.430	0.385	0.430	0.353	124,000
2023-10-11	0.420	0.420	0.375	0.395	0.324	244,000
2023-10-10	0.415	0.445	0.400	0.420	0.345	252,000
2023-10-09	0.495	0.495	0.495	0.495	0.406	0
2023-10-06	0.495	0.495	0.495	0.495	0.406	0
2023-10-05	0.500	0.500	0.410	0.495	0.406	64,000
2023-10-04	0.530	0.530	0.530	0.530	0.435	0
2023-10-03	0.530	0.530	0.530	0.530	0.435	0
2023-09-29	0.530	0.530	0.530	0.530	0.435	0
2023-09-28	0.480	0.530	0.465	0.530	0.435	300,000
2023-09-27	0.620	0.620	0.530	0.570	0.468	200,000
2023-09-26	0.550	0.630	0.550	0.630	0.517	236,000
2023-09-25	0.540	0.540	0.540	0.540	0.443	16,000
2023-09-22	0.570	0.580	0.530	0.570	0.468	16,000
2023-09-21	0.570	0.570	0.570	0.570	0.468	0
2023-09-20	0.570	0.570	0.530	0.570	0.468	148,000
2023-09-19	0.610	0.610	0.590	0.590	0.484	52,000
2023-09-18	0.620	0.630	0.610	0.610	0.501	208,000
2023-09-15	0.610	0.610	0.590	0.610	0.501	284,000
2023-09-14	0.610	0.630	0.600	0.610	0.501	280,000
2023-09-13	0.660	0.660	0.580	0.610	0.501	140,000
2023-09-12	0.490	0.710	0.490	0.640	0.525	1,440,000
2023-09-11	0.540	0.540	0.490	0.490	0.402	52,000
2023-09-07	0.510	0.510	0.445	0.490	0.402	156,000
2023-09-06	0.580	0.580	0.470	0.510	0.419	712,000
2023-09-05	0.580	0.580	0.510	0.580	0.476	208,000
2023-09-04	0.660	0.660	0.560	0.580	0.476	412,000
2023-08-31	0.700	0.700	0.620	0.650	0.533	192,000
2023-08-30	0.760	0.760	0.680	0.700	0.574	200,000
2023-08-29	0.720	0.760	0.710	0.760	0.624	84,000
2023-08-28	0.860	0.860	0.780	0.780	0.640	48,000
2023-08-25	0.800	0.860	0.770	0.860	0.706	104,000
2023-08-24	0.940	0.940	0.830	0.860	0.706	68,000
2023-08-23	0.760	0.950	0.710	0.940	0.771	528,000
2023-08-22	0.700	0.890	0.700	0.880	0.722	460,000

← NewerPage 13 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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