TOMO Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.410 | 3.480 | 3.200 | 3.340 | 2.741 | 104,000 |
| 2022-08-26 | 3.390 | 3.460 | 3.390 | 3.410 | 2.798 | 312,000 |
| 2022-08-25 | 3.440 | 3.440 | 3.260 | 3.390 | 2.782 | 112,000 |
| 2022-08-24 | 3.590 | 3.590 | 3.440 | 3.440 | 2.823 | 136,000 |
| 2022-08-23 | 3.510 | 3.600 | 3.510 | 3.590 | 2.946 | 288,000 |
| 2022-08-22 | 3.440 | 3.510 | 3.410 | 3.510 | 2.880 | 192,000 |
| 2022-08-19 | 3.450 | 3.580 | 3.390 | 3.440 | 2.823 | 596,000 |
| 2022-08-18 | 3.200 | 3.510 | 3.200 | 3.450 | 2.831 | 304,000 |
| 2022-08-17 | 3.440 | 3.480 | 3.360 | 3.420 | 2.806 | 668,000 |
| 2022-08-16 | 3.200 | 3.260 | 3.010 | 3.250 | 2.667 | 236,000 |
| 2022-08-15 | 3.360 | 3.360 | 3.200 | 3.200 | 2.626 | 300,000 |
| 2022-08-12 | 3.150 | 3.360 | 3.150 | 3.360 | 2.757 | 272,000 |
| 2022-08-11 | 3.080 | 3.200 | 3.030 | 3.150 | 2.585 | 256,000 |
| 2022-08-10 | 3.220 | 3.220 | 3.080 | 3.080 | 2.527 | 212,000 |
| 2022-08-09 | 3.330 | 3.340 | 3.180 | 3.180 | 2.609 | 304,000 |
| 2022-08-08 | 3.500 | 3.500 | 3.180 | 3.300 | 2.708 | 288,000 |
| 2022-08-05 | 3.440 | 3.600 | 3.400 | 3.600 | 2.954 | 152,000 |
| 2022-08-04 | 3.340 | 3.490 | 3.340 | 3.480 | 2.855 | 324,000 |
| 2022-08-03 | 3.350 | 3.420 | 3.250 | 3.340 | 2.741 | 304,000 |
| 2022-08-02 | 3.450 | 3.450 | 3.150 | 3.350 | 2.749 | 284,000 |
| 2022-08-01 | 3.530 | 3.530 | 3.410 | 3.500 | 2.872 | 316,000 |
| 2022-07-29 | 3.590 | 3.750 | 3.590 | 3.600 | 2.954 | 220,000 |
| 2022-07-28 | 3.590 | 4.190 | 3.590 | 3.710 | 3.044 | 556,000 |
| 2022-07-27 | 3.600 | 3.800 | 3.600 | 3.720 | 3.052 | 276,000 |
| 2022-07-26 | 3.800 | 3.860 | 3.690 | 3.800 | 3.118 | 356,000 |
| 2022-07-25 | 3.890 | 3.910 | 3.720 | 3.830 | 3.143 | 304,000 |
| 2022-07-22 | 3.690 | 3.950 | 3.690 | 3.910 | 3.208 | 792,000 |
| 2022-07-21 | 3.700 | 3.750 | 3.690 | 3.690 | 3.028 | 392,000 |
| 2022-07-20 | 3.550 | 3.740 | 3.550 | 3.690 | 3.028 | 340,000 |
| 2022-07-19 | 3.220 | 3.690 | 3.220 | 3.590 | 2.946 | 288,000 |
| 2022-07-18 | 3.690 | 3.690 | 3.150 | 3.210 | 2.634 | 348,000 |
| 2022-07-15 | 3.750 | 3.800 | 3.690 | 3.690 | 3.028 | 272,000 |
| 2022-07-14 | 3.830 | 3.830 | 3.660 | 3.750 | 3.077 | 272,000 |
| 2022-07-13 | 3.340 | 3.830 | 3.340 | 3.830 | 3.143 | 648,000 |
| 2022-07-12 | 3.530 | 3.530 | 3.190 | 3.330 | 2.732 | 456,000 |
| 2022-07-11 | 3.600 | 3.730 | 3.500 | 3.530 | 2.896 | 296,000 |
| 2022-07-08 | 3.120 | 3.680 | 3.120 | 3.600 | 2.954 | 232,000 |
| 2022-07-07 | 3.060 | 3.140 | 3.060 | 3.130 | 2.568 | 32,000 |
| 2022-07-06 | 3.000 | 3.180 | 3.000 | 3.170 | 2.601 | 444,000 |
| 2022-07-05 | 2.670 | 3.000 | 2.670 | 3.000 | 2.462 | 804,000 |
| 2022-07-04 | 2.640 | 2.710 | 2.610 | 2.670 | 2.191 | 1,160,000 |
| 2022-06-30 | 2.720 | 2.720 | 2.600 | 2.640 | 2.166 | 1,300,000 |
| 2022-06-29 | 2.750 | 2.760 | 2.700 | 2.720 | 2.232 | 1,344,000 |
| 2022-06-28 | 2.620 | 2.810 | 2.620 | 2.750 | 2.256 | 1,152,000 |
| 2022-06-27 | 2.620 | 2.620 | 2.540 | 2.610 | 2.142 | 1,024,000 |
| 2022-06-24 | 2.630 | 2.660 | 2.590 | 2.610 | 2.142 | 812,000 |
| 2022-06-23 | 2.630 | 2.650 | 2.630 | 2.630 | 2.158 | 1,400,000 |
| 2022-06-22 | 2.670 | 2.670 | 2.610 | 2.630 | 2.158 | 1,384,000 |
| 2022-06-21 | 2.660 | 2.690 | 2.660 | 2.690 | 2.207 | 1,624,000 |
| 2022-06-20 | 2.650 | 2.750 | 2.650 | 2.710 | 2.224 | 1,208,000 |
| 2022-06-17 | 2.650 | 2.700 | 2.650 | 2.700 | 2.215 | 1,376,000 |
| 2022-06-16 | 2.610 | 2.780 | 2.610 | 2.730 | 2.240 | 1,116,000 |
| 2022-06-15 | 2.680 | 2.860 | 2.650 | 2.690 | 2.207 | 1,244,000 |
| 2022-06-14 | 2.660 | 2.760 | 2.660 | 2.720 | 2.232 | 1,200,000 |
| 2022-06-13 | 2.650 | 2.860 | 2.650 | 2.710 | 2.224 | 1,484,000 |
| 2022-06-10 | 2.560 | 2.830 | 2.550 | 2.790 | 2.289 | 1,524,000 |
| 2022-06-09 | 2.600 | 2.670 | 2.600 | 2.640 | 2.166 | 1,196,000 |
| 2022-06-08 | 2.570 | 2.690 | 2.570 | 2.630 | 2.158 | 1,292,000 |
| 2022-06-07 | 2.560 | 2.680 | 2.560 | 2.630 | 2.158 | 1,404,000 |
| 2022-06-06 | 2.550 | 2.650 | 2.550 | 2.620 | 2.150 | 1,832,000 |
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.