TOMO Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.730	2.730	2.510	2.610	2.142	608,000
2022-06-01	2.500	2.800	2.500	2.570	2.109	1,328,000
2022-05-31	2.590	2.590	2.410	2.500	2.051	1,212,000
2022-05-30	2.600	2.740	2.550	2.550	2.092	1,200,000
2022-05-27	2.700	2.730	2.580	2.650	2.174	152,000
2022-05-26	2.710	2.830	2.550	2.710	2.224	1,648,000
2022-05-25	2.700	3.070	2.700	2.700	2.215	1,324,000
2022-05-24	2.840	2.870	2.720	2.750	2.256	1,276,000
2022-05-23	2.900	2.920	2.850	2.850	2.339	1,712,000
2022-05-20	2.830	2.940	2.830	2.870	2.355	1,432,000
2022-05-19	2.880	2.940	2.790	2.900	2.380	1,016,000
2022-05-18	2.790	3.090	2.790	2.900	2.380	1,156,000
2022-05-17	2.960	3.010	2.950	3.000	2.462	252,000
2022-05-16	2.950	2.950	2.930	2.950	2.421	236,000
2022-05-13	2.850	3.000	2.780	2.940	2.412	356,000
2022-05-12	2.880	2.880	2.870	2.870	2.355	4,000
2022-05-11	2.830	2.870	2.830	2.870	2.355	44,000
2022-05-10	2.850	2.860	2.830	2.830	2.322	260,000
2022-05-06	2.880	2.880	2.880	2.880	2.363	40,000
2022-05-05	2.880	2.880	2.880	2.880	2.363	24,000
2022-05-04	2.870	2.880	2.860	2.870	2.355	368,000
2022-05-03	2.890	2.890	2.880	2.880	2.363	880,000
2022-04-29	2.920	2.920	2.800	2.920	2.396	644,000
2022-04-28	2.910	2.920	2.870	2.910	2.388	564,000
2022-04-27	2.900	3.050	2.810	2.900	2.380	40,000
2022-04-26	3.060	3.060	2.880	2.880	2.363	196,000
2022-04-25	3.000	3.050	2.840	3.050	2.503	612,000
2022-04-22	3.100	3.100	2.990	3.020	2.478	896,000
2022-04-21	2.950	3.060	2.950	3.040	2.494	880,000
2022-04-20	3.050	3.050	2.950	2.950	2.421	4,000
2022-04-19	2.900	2.950	2.900	2.950	2.421	28,000
2022-04-14	2.950	3.000	2.950	2.950	2.421	60,000
2022-04-13	2.900	3.080	2.880	3.050	2.503	112,000
2022-04-12	3.100	3.100	3.100	3.100	2.544	0
2022-04-11	3.100	3.100	3.100	3.100	2.544	0
2022-04-08	3.120	3.120	3.120	3.120	2.560	0
2022-04-07	2.900	3.120	2.900	3.120	2.560	16,000
2022-04-06	2.850	2.850	2.850	2.850	2.339	32,000
2022-04-04	2.800	2.800	2.800	2.800	2.297	0
2022-04-01	2.800	2.800	2.800	2.800	2.297	0
2022-03-31	3.100	3.100	2.770	2.800	2.297	212,000
2022-03-30	3.000	3.000	3.000	3.000	2.462	4,000
2022-03-29	2.990	2.990	2.850	2.900	2.380	232,000
2022-03-28	3.030	3.030	3.000	3.000	2.462	24,000
2022-03-25	2.990	2.990	2.990	2.990	2.453	0
2022-03-24	3.020	3.020	3.020	3.020	2.478	0
2022-03-23	3.010	3.150	3.000	3.030	2.486	136,000
2022-03-22	3.000	3.010	3.000	3.010	2.470	208,000
2022-03-21	3.100	3.120	3.000	3.120	2.560	612,000
2022-03-18	3.060	3.060	3.060	3.060	2.511	0
2022-03-17	3.200	3.200	2.890	3.060	2.511	188,000
2022-03-16	3.200	3.200	2.950	3.150	2.585	192,000
2022-03-15	3.200	3.200	2.980	3.040	2.494	204,000
2022-03-14	3.390	3.390	3.370	3.370	2.765	124,000
2022-03-11	3.110	3.450	2.960	3.400	2.790	412,000
2022-03-10	3.160	3.170	3.020	3.090	2.535	144,000
2022-03-09	3.260	3.260	3.160	3.160	2.593	20,000
2022-03-08	3.250	3.260	3.150	3.260	2.675	36,000
2022-03-07	3.140	3.250	3.070	3.250	2.667	24,000
2022-03-04	3.200	3.200	3.200	3.200	2.626	0

← NewerPage 19 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.