TOMO Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 2.700 | 2.700 | 2.590 | 2.600 | 2.133 | 48,000 |
| 2023-02-21 | 2.740 | 2.900 | 2.700 | 2.800 | 2.297 | 236,000 |
| 2023-02-20 | 3.200 | 3.200 | 2.700 | 2.740 | 2.248 | 364,000 |
| 2023-02-17 | 3.320 | 3.320 | 3.210 | 3.210 | 2.634 | 48,000 |
| 2023-02-16 | 3.500 | 3.620 | 3.090 | 3.250 | 2.667 | 516,000 |
| 2023-02-15 | 3.330 | 3.450 | 3.330 | 3.380 | 2.773 | 216,000 |
| 2023-02-14 | 3.200 | 3.490 | 3.200 | 3.330 | 2.732 | 204,000 |
| 2023-02-13 | 3.340 | 3.340 | 3.200 | 3.200 | 2.626 | 140,000 |
| 2023-02-10 | 3.380 | 3.450 | 3.310 | 3.350 | 2.749 | 148,000 |
| 2023-02-09 | 3.380 | 3.450 | 3.380 | 3.390 | 2.782 | 260,000 |
| 2023-02-08 | 3.290 | 3.300 | 3.200 | 3.260 | 2.675 | 148,000 |
| 2023-02-07 | 3.110 | 3.340 | 3.110 | 3.290 | 2.700 | 308,000 |
| 2023-02-06 | 3.250 | 3.260 | 3.070 | 3.090 | 2.535 | 356,000 |
| 2023-02-03 | 3.010 | 3.280 | 3.010 | 3.220 | 2.642 | 216,000 |
| 2023-02-02 | 3.190 | 3.330 | 3.120 | 3.120 | 2.560 | 248,000 |
| 2023-02-01 | 2.960 | 3.340 | 2.960 | 3.190 | 2.617 | 604,000 |
| 2023-01-31 | 3.040 | 3.170 | 2.960 | 2.960 | 2.429 | 152,000 |
| 2023-01-30 | 3.210 | 3.370 | 3.010 | 3.170 | 2.601 | 68,000 |
| 2023-01-27 | 3.360 | 3.440 | 3.210 | 3.210 | 2.634 | 60,000 |
| 2023-01-26 | 3.000 | 3.440 | 3.000 | 3.360 | 2.757 | 472,000 |
| 2023-01-20 | 2.760 | 3.030 | 2.760 | 3.000 | 2.462 | 208,000 |
| 2023-01-19 | 3.130 | 3.130 | 2.760 | 2.780 | 2.281 | 1,708,000 |
| 2023-01-18 | 2.900 | 3.500 | 2.900 | 3.130 | 2.568 | 1,256,000 |
| 2023-01-17 | 2.010 | 2.880 | 2.010 | 2.700 | 2.215 | 2,152,000 |
| 2023-01-16 | 2.660 | 2.990 | 2.010 | 2.010 | 1.649 | 3,232,000 |
| 2023-01-13 | 3.000 | 3.800 | 2.500 | 2.650 | 2.174 | 2,272,000 |
| 2023-01-12 | 3.500 | 3.500 | 2.850 | 2.880 | 2.363 | 2,128,000 |
| 2023-01-11 | 3.920 | 3.940 | 3.120 | 3.300 | 2.708 | 1,180,000 |
| 2023-01-10 | 3.850 | 4.270 | 3.750 | 3.910 | 3.208 | 476,000 |
| 2023-01-09 | 3.820 | 3.840 | 3.500 | 3.530 | 2.896 | 924,000 |
| 2023-01-06 | 4.460 | 4.460 | 3.780 | 3.820 | 3.134 | 496,000 |
| 2023-01-05 | 4.500 | 4.500 | 4.350 | 4.480 | 3.676 | 120,000 |
| 2023-01-04 | 5.000 | 5.000 | 4.300 | 4.500 | 3.692 | 364,000 |
| 2023-01-03 | 5.700 | 5.700 | 5.000 | 5.000 | 4.103 | 144,000 |
| 2022-12-30 | 5.520 | 5.900 | 5.490 | 5.700 | 4.677 | 792,000 |
| 2022-12-29 | 4.990 | 5.710 | 4.990 | 5.420 | 4.447 | 284,000 |
| 2022-12-28 | 4.120 | 5.230 | 4.120 | 4.990 | 4.094 | 270,000 |
| 2022-12-23 | 4.500 | 4.500 | 4.170 | 4.170 | 3.422 | 456,000 |
| 2022-12-22 | 4.460 | 4.520 | 4.390 | 4.400 | 3.610 | 340,000 |
| 2022-12-21 | 4.450 | 4.510 | 4.400 | 4.460 | 3.660 | 360,000 |
| 2022-12-20 | 4.430 | 4.790 | 4.370 | 4.510 | 3.701 | 388,000 |
| 2022-12-19 | 5.350 | 5.350 | 4.400 | 4.510 | 3.701 | 256,000 |
| 2022-12-16 | 5.280 | 5.310 | 5.090 | 5.300 | 4.349 | 133,000 |
| 2022-12-15 | 5.710 | 5.710 | 5.490 | 5.490 | 4.505 | 424,000 |
| 2022-12-14 | 5.910 | 5.910 | 5.560 | 5.710 | 4.685 | 564,000 |
| 2022-12-13 | 5.980 | 5.980 | 5.510 | 5.910 | 4.849 | 72,000 |
| 2022-12-12 | 6.100 | 6.350 | 5.940 | 5.980 | 4.907 | 248,000 |
| 2022-12-09 | 6.060 | 6.060 | 5.950 | 5.990 | 4.915 | 92,000 |
| 2022-12-08 | 6.070 | 6.180 | 5.990 | 6.060 | 4.972 | 360,000 |
| 2022-12-07 | 6.100 | 6.190 | 5.980 | 6.070 | 4.981 | 512,000 |
| 2022-12-06 | 6.120 | 6.290 | 5.900 | 6.000 | 4.923 | 536,000 |
| 2022-12-05 | 6.150 | 6.380 | 5.500 | 5.890 | 4.833 | 596,000 |
| 2022-12-02 | 6.020 | 6.250 | 6.020 | 6.200 | 5.087 | 444,000 |
| 2022-12-01 | 5.580 | 6.260 | 5.580 | 6.020 | 4.940 | 564,000 |
| 2022-11-30 | 6.380 | 6.380 | 5.220 | 5.640 | 4.628 | 752,000 |
| 2022-11-29 | 5.280 | 6.270 | 5.280 | 5.930 | 4.866 | 1,556,000 |
| 2022-11-28 | 4.470 | 5.020 | 4.450 | 5.020 | 4.119 | 748,000 |
| 2022-11-25 | 4.060 | 4.470 | 4.060 | 4.470 | 3.668 | 596,000 |
| 2022-11-24 | 4.010 | 4.180 | 4.010 | 4.080 | 3.348 | 328,000 |
| 2022-11-23 | 4.000 | 4.070 | 3.860 | 4.000 | 3.282 | 252,000 |
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.