TOMO Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.160	1.160	1.130	1.130	0.927	52,000
2023-05-22	1.070	1.160	1.070	1.160	0.952	116,000
2023-05-19	1.170	1.170	1.060	1.170	0.960	44,000
2023-05-18	1.150	1.170	1.110	1.170	0.960	12,000
2023-05-17	1.150	1.190	1.100	1.170	0.960	44,000
2023-05-16	1.150	1.190	1.130	1.170	0.960	148,000
2023-05-15	1.160	1.160	1.060	1.150	0.944	116,000
2023-05-12	1.170	1.180	1.130	1.160	0.952	224,000
2023-05-11	1.120	1.190	1.120	1.170	0.960	256,000
2023-05-10	1.110	1.110	1.080	1.100	0.903	388,000
2023-05-09	1.160	1.170	1.060	1.100	0.903	452,000
2023-05-08	1.160	1.210	1.160	1.170	0.960	180,000
2023-05-05	1.180	1.270	1.150	1.150	0.944	324,500
2023-05-04	1.200	1.250	1.140	1.150	0.944	952,000
2023-05-03	1.210	1.250	1.200	1.200	0.985	116,000
2023-05-02	1.270	1.320	1.240	1.250	1.026	596,500
2023-04-28	1.220	1.260	1.220	1.250	1.026	276,000
2023-04-27	1.180	1.270	1.150	1.200	0.985	580,000
2023-04-26	1.260	1.260	1.150	1.180	0.968	328,000
2023-04-25	1.200	1.340	1.200	1.260	1.034	2,692,000
2023-04-24	1.500	1.740	0.980	1.180	0.968	61,912,000
2023-04-21	2.040	2.040	1.350	1.370	1.124	36,832,000
2023-04-20	2.020	2.070	1.900	2.060	1.690	232,000
2023-04-19	2.080	2.080	2.000	2.030	1.666	232,000
2023-04-18	2.090	2.100	2.010	2.100	1.723	168,000
2023-04-17	2.080	2.090	2.020	2.090	1.715	280,000
2023-04-14	2.150	2.180	2.030	2.070	1.699	84,000
2023-04-13	2.100	2.180	2.050	2.100	1.723	188,000
2023-04-12	2.040	2.120	1.940	2.090	1.715	244,000
2023-04-11	1.950	2.090	1.950	2.050	1.682	380,000
2023-04-06	2.030	2.040	1.900	1.950	1.600	256,000
2023-04-04	1.800	2.100	1.700	1.840	1.510	2,404,000
2023-04-03	2.440	2.440	1.630	1.690	1.387	1,816,000
2023-03-31	2.600	2.680	2.240	2.410	1.977	396,000
2023-03-30	2.820	2.820	2.560	2.700	2.215	52,000
2023-03-29	2.840	2.850	2.830	2.830	2.322	24,000
2023-03-28	2.800	3.110	2.800	2.840	2.330	32,000
2023-03-27	2.800	3.130	2.790	2.790	2.289	24,000
2023-03-24	3.070	3.070	2.890	2.890	2.371	60,000
2023-03-23	3.040	3.130	3.040	3.060	2.511	64,000
2023-03-22	2.630	3.040	2.630	3.030	2.486	180,000
2023-03-21	2.350	2.870	2.350	2.850	2.339	224,000
2023-03-20	2.380	2.410	2.330	2.360	1.936	196,000
2023-03-17	2.330	2.360	2.300	2.360	1.936	192,000
2023-03-16	2.300	2.330	2.220	2.330	1.912	124,000
2023-03-15	2.250	2.400	2.250	2.400	1.969	24,000
2023-03-14	2.470	2.470	2.470	2.470	2.027	0
2023-03-13	2.260	2.500	2.210	2.500	2.051	100,000
2023-03-10	2.310	2.670	2.310	2.510	2.060	24,000
2023-03-09	2.590	2.590	2.590	2.590	2.125	0
2023-03-08	2.680	2.680	2.590	2.590	2.125	128,000
2023-03-07	2.670	2.670	2.670	2.670	2.191	8,000
2023-03-06	2.690	2.690	2.600	2.670	2.191	32,000
2023-03-03	2.660	2.750	2.630	2.680	2.199	24,000
2023-03-02	2.830	2.840	2.620	2.660	2.183	36,000
2023-03-01	2.650	3.010	2.650	2.820	2.314	120,000
2023-02-28	2.490	2.640	2.380	2.630	2.158	132,000
2023-02-27	2.350	2.480	2.280	2.480	2.035	80,000
2023-02-24	2.460	2.460	2.350	2.450	2.010	180,000
2023-02-23	2.500	2.500	2.410	2.450	2.010	136,000

← NewerPage 15 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.