TOMO Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.000 | 4.070 | 3.860 | 4.000 | 3.282 | 252,000 |
| 2022-11-22 | 4.100 | 4.100 | 4.070 | 4.100 | 3.364 | 344,000 |
| 2022-11-21 | 4.000 | 4.000 | 3.860 | 4.000 | 3.282 | 92,000 |
| 2022-11-18 | 3.910 | 4.100 | 3.910 | 3.960 | 3.249 | 296,000 |
| 2022-11-17 | 3.700 | 3.910 | 3.700 | 3.820 | 3.134 | 184,000 |
| 2022-11-16 | 3.700 | 3.700 | 3.690 | 3.690 | 3.028 | 8,000 |
| 2022-11-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.044 | 0 |
| 2022-11-14 | 3.710 | 3.710 | 3.710 | 3.710 | 3.044 | 44,000 |
| 2022-11-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.093 | 8,000 |
| 2022-11-10 | 3.750 | 3.850 | 3.660 | 3.770 | 3.093 | 160,000 |
| 2022-11-09 | 3.810 | 3.990 | 3.520 | 3.750 | 3.077 | 400,000 |
| 2022-11-08 | 3.960 | 4.000 | 3.800 | 3.800 | 3.118 | 504,000 |
| 2022-11-07 | 3.780 | 3.860 | 3.780 | 3.800 | 3.118 | 144,000 |
| 2022-11-04 | 3.790 | 3.820 | 3.660 | 3.800 | 3.118 | 204,000 |
| 2022-11-03 | 3.780 | 3.800 | 3.710 | 3.800 | 3.118 | 80,000 |
| 2022-11-02 | 3.800 | 3.800 | 3.460 | 3.780 | 3.102 | 184,000 |
| 2022-11-01 | 3.700 | 3.720 | 3.700 | 3.700 | 3.036 | 192,000 |
| 2022-10-31 | 3.720 | 3.730 | 3.700 | 3.700 | 3.036 | 88,000 |
| 2022-10-28 | 3.780 | 3.950 | 3.680 | 3.700 | 3.036 | 536,000 |
| 2022-10-27 | 3.750 | 4.000 | 3.680 | 3.780 | 3.102 | 252,000 |
| 2022-10-26 | 3.550 | 3.850 | 3.550 | 3.800 | 3.118 | 292,000 |
| 2022-10-25 | 3.500 | 3.690 | 3.500 | 3.550 | 2.913 | 144,000 |
| 2022-10-24 | 3.520 | 3.530 | 3.330 | 3.500 | 2.872 | 100,000 |
| 2022-10-21 | 3.480 | 3.590 | 3.380 | 3.490 | 2.864 | 128,000 |
| 2022-10-20 | 3.420 | 3.620 | 3.420 | 3.450 | 2.831 | 340,000 |
| 2022-10-19 | 3.380 | 3.550 | 3.300 | 3.400 | 2.790 | 380,000 |
| 2022-10-18 | 3.600 | 3.600 | 3.210 | 3.210 | 2.634 | 364,000 |
| 2022-10-17 | 3.470 | 3.480 | 3.220 | 3.220 | 2.642 | 752,000 |
| 2022-10-14 | 3.530 | 3.610 | 3.320 | 3.320 | 2.724 | 592,000 |
| 2022-10-13 | 3.550 | 4.000 | 3.210 | 3.380 | 2.773 | 1,068,000 |
| 2022-10-12 | 3.640 | 4.000 | 3.470 | 3.550 | 2.913 | 1,220,000 |
| 2022-10-11 | 3.280 | 3.670 | 3.280 | 3.650 | 2.995 | 476,000 |
| 2022-10-10 | 3.200 | 3.310 | 3.200 | 3.300 | 2.708 | 188,000 |
| 2022-10-07 | 3.160 | 3.200 | 3.120 | 3.200 | 2.626 | 132,000 |
| 2022-10-06 | 3.170 | 3.210 | 3.120 | 3.180 | 2.609 | 152,000 |
| 2022-10-05 | 3.170 | 3.180 | 3.130 | 3.170 | 2.601 | 108,000 |
| 2022-10-03 | 3.210 | 3.210 | 3.130 | 3.190 | 2.617 | 112,000 |
| 2022-09-30 | 3.220 | 3.220 | 3.130 | 3.210 | 2.634 | 100,000 |
| 2022-09-29 | 3.220 | 3.230 | 3.140 | 3.220 | 2.642 | 132,000 |
| 2022-09-28 | 3.240 | 3.240 | 3.200 | 3.230 | 2.650 | 148,000 |
| 2022-09-27 | 3.210 | 3.240 | 3.210 | 3.240 | 2.659 | 160,000 |
| 2022-09-26 | 3.270 | 3.290 | 3.180 | 3.240 | 2.659 | 748,000 |
| 2022-09-23 | 3.200 | 3.330 | 3.200 | 3.280 | 2.691 | 300,000 |
| 2022-09-22 | 3.300 | 3.320 | 3.150 | 3.210 | 2.634 | 160,000 |
| 2022-09-21 | 3.280 | 3.320 | 3.250 | 3.310 | 2.716 | 332,000 |
| 2022-09-20 | 3.150 | 3.300 | 3.150 | 3.300 | 2.708 | 1,316,000 |
| 2022-09-19 | 3.150 | 3.160 | 3.060 | 3.160 | 2.593 | 144,000 |
| 2022-09-16 | 3.160 | 3.160 | 3.100 | 3.140 | 2.576 | 112,000 |
| 2022-09-15 | 3.390 | 3.390 | 3.080 | 3.170 | 2.601 | 320,000 |
| 2022-09-14 | 3.100 | 3.500 | 3.050 | 3.400 | 2.790 | 264,000 |
| 2022-09-13 | 3.080 | 3.140 | 3.060 | 3.120 | 2.560 | 156,000 |
| 2022-09-09 | 3.170 | 3.170 | 3.020 | 3.080 | 2.527 | 224,000 |
| 2022-09-08 | 3.160 | 3.180 | 3.130 | 3.130 | 2.568 | 228,000 |
| 2022-09-07 | 3.170 | 3.180 | 3.130 | 3.170 | 2.601 | 108,000 |
| 2022-09-06 | 3.180 | 3.200 | 3.150 | 3.180 | 2.609 | 180,000 |
| 2022-09-05 | 3.220 | 3.220 | 3.130 | 3.170 | 2.601 | 200,000 |
| 2022-09-02 | 3.410 | 3.420 | 3.150 | 3.250 | 2.667 | 312,000 |
| 2022-09-01 | 3.160 | 3.500 | 3.160 | 3.410 | 2.798 | 172,000 |
| 2022-08-31 | 3.200 | 3.260 | 3.150 | 3.150 | 2.585 | 112,000 |
| 2022-08-30 | 3.330 | 3.330 | 3.190 | 3.190 | 2.617 | 116,000 |
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.