TOMO Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.660	0.660	0.650	0.660	0.542	56,000
2023-08-17	0.710	0.710	0.700	0.700	0.574	16,000
2023-08-16	0.710	0.710	0.710	0.710	0.583	32,000
2023-08-15	0.690	0.710	0.690	0.710	0.583	96,000
2023-08-14	0.690	0.690	0.690	0.690	0.566	0
2023-08-11	0.690	0.690	0.690	0.690	0.566	0
2023-08-10	0.640	0.690	0.610	0.690	0.566	92,000
2023-08-09	0.700	0.760	0.700	0.730	0.599	40,000
2023-08-08	0.620	0.680	0.620	0.680	0.558	40,000
2023-08-07	0.700	0.700	0.700	0.700	0.574	12,000
2023-08-04	0.740	0.740	0.700	0.730	0.599	48,000
2023-08-03	0.740	0.740	0.740	0.740	0.607	8,000
2023-08-02	0.740	0.740	0.740	0.740	0.607	16,000
2023-08-01	0.830	0.830	0.710	0.740	0.607	104,000
2023-07-31	0.640	0.670	0.640	0.670	0.550	192,000
2023-07-28	0.700	0.700	0.660	0.660	0.542	536,000
2023-07-27	0.770	0.770	0.700	0.700	0.574	92,000
2023-07-26	0.800	0.800	0.710	0.780	0.640	16,000
2023-07-25	0.820	0.850	0.800	0.800	0.656	148,000
2023-07-24	0.880	0.880	0.820	0.820	0.673	180,000
2023-07-21	0.800	0.800	0.730	0.800	0.656	756,000
2023-07-20	0.900	0.900	0.820	0.850	0.697	400,000
2023-07-19	0.940	0.940	0.900	0.900	0.739	64,000
2023-07-18	1.000	1.000	0.930	0.940	0.771	280,000
2023-07-14	1.000	1.000	0.980	1.000	0.821	220,000
2023-07-13	1.000	1.010	1.000	1.000	0.821	96,000
2023-07-12	1.030	1.030	0.980	0.990	0.812	888,000
2023-07-11	1.010	1.060	1.010	1.050	0.862	388,000
2023-07-10	1.030	1.060	0.980	1.010	0.829	758,000
2023-07-07	1.080	1.080	1.010	1.040	0.853	392,000
2023-07-06	1.080	1.080	1.080	1.080	0.886	0
2023-07-05	1.070	1.080	1.040	1.080	0.886	136,000
2023-07-04	1.070	1.130	1.030	1.080	0.886	410,000
2023-07-03	1.100	1.150	1.070	1.130	0.927	750,000
2023-06-30	1.170	1.180	1.160	1.180	0.968	416,000
2023-06-29	1.210	1.230	1.150	1.220	1.001	804,000
2023-06-28	1.340	1.350	1.260	1.310	1.075	448,000
2023-06-27	1.430	1.430	1.380	1.400	1.149	80,000
2023-06-26	1.400	1.430	1.400	1.430	1.173	44,000
2023-06-23	1.440	1.440	1.430	1.430	1.173	160,000
2023-06-21	1.500	1.500	1.320	1.480	1.214	52,000
2023-06-20	1.510	1.570	1.510	1.520	1.247	108,000
2023-06-19	1.500	1.560	1.500	1.560	1.280	156,000
2023-06-16	1.590	1.600	1.500	1.540	1.264	580,000
2023-06-15	1.530	1.610	1.530	1.590	1.305	356,000
2023-06-14	1.600	1.600	1.530	1.530	1.255	340,000
2023-06-13	1.500	1.540	1.490	1.500	1.231	144,000
2023-06-12	1.520	1.590	1.490	1.500	1.231	88,000
2023-06-09	1.450	1.600	1.380	1.520	1.247	340,000
2023-06-08	1.400	1.440	1.310	1.430	1.173	228,000
2023-06-07	1.590	1.600	1.420	1.430	1.173	140,000
2023-06-06	1.400	1.440	1.300	1.430	1.173	1,544,000
2023-06-05	1.610	1.610	1.430	1.440	1.182	176,000
2023-06-02	1.690	1.750	1.380	1.610	1.321	1,740,000
2023-06-01	1.600	1.750	1.600	1.690	1.387	1,620,000
2023-05-31	1.390	1.600	1.390	1.550	1.272	2,224,000
2023-05-30	1.310	1.380	1.270	1.350	1.108	756,000
2023-05-29	1.210	1.320	1.210	1.270	1.042	664,000
2023-05-25	1.200	1.230	1.160	1.210	0.993	448,000
2023-05-24	1.120	1.170	1.100	1.170	0.960	300,000

← NewerPage 14 of 21 · 1,229 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.