TOMO Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 2.626 | 0 |
| 2022-03-02 | 3.260 | 3.260 | 3.230 | 3.230 | 2.650 | 16,000 |
| 2022-03-01 | 3.280 | 3.280 | 3.280 | 3.280 | 2.691 | 4,000 |
| 2022-02-28 | 3.280 | 3.280 | 3.280 | 3.280 | 2.691 | 0 |
| 2022-02-25 | 3.250 | 3.370 | 3.250 | 3.280 | 2.691 | 124,000 |
| 2022-02-24 | 3.340 | 3.340 | 3.300 | 3.300 | 2.708 | 60,000 |
| 2022-02-23 | 3.340 | 3.340 | 3.340 | 3.340 | 2.741 | 60,000 |
| 2022-02-22 | 3.370 | 3.370 | 3.340 | 3.340 | 2.741 | 284,000 |
| 2022-02-21 | 3.370 | 3.370 | 3.370 | 3.370 | 2.765 | 0 |
| 2022-02-18 | 3.370 | 3.370 | 3.370 | 3.370 | 2.765 | 20,000 |
| 2022-02-17 | 3.400 | 3.400 | 3.370 | 3.370 | 2.765 | 8,000 |
| 2022-02-16 | 3.370 | 3.370 | 3.350 | 3.350 | 2.749 | 24,000 |
| 2022-02-15 | 3.350 | 3.350 | 3.350 | 3.350 | 2.749 | 20,000 |
| 2022-02-14 | 3.350 | 3.350 | 3.350 | 3.350 | 2.749 | 0 |
| 2022-02-11 | 3.390 | 3.390 | 3.350 | 3.350 | 2.749 | 364,000 |
| 2022-02-10 | 3.400 | 3.500 | 3.360 | 3.380 | 2.773 | 60,000 |
| 2022-02-09 | 3.500 | 3.600 | 3.320 | 3.430 | 2.814 | 88,000 |
| 2022-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 2.872 | 0 |
| 2022-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 2.872 | 0 |
| 2022-02-04 | 3.500 | 3.500 | 3.500 | 3.500 | 2.872 | 0 |
| 2022-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 2.872 | 0 |
| 2022-01-28 | 3.600 | 3.600 | 3.480 | 3.500 | 2.872 | 436,000 |
| 2022-01-27 | 3.480 | 3.480 | 3.460 | 3.460 | 2.839 | 48,000 |
| 2022-01-26 | 3.480 | 3.480 | 3.480 | 3.480 | 2.855 | 0 |
| 2022-01-25 | 3.500 | 3.500 | 3.310 | 3.480 | 2.855 | 52,000 |
| 2022-01-24 | 3.600 | 3.600 | 3.450 | 3.580 | 2.937 | 244,000 |
| 2022-01-21 | 3.680 | 3.680 | 3.600 | 3.600 | 2.954 | 64,000 |
| 2022-01-20 | 3.630 | 3.680 | 3.590 | 3.680 | 3.020 | 136,000 |
| 2022-01-19 | 3.670 | 3.680 | 3.580 | 3.680 | 3.020 | 44,000 |
| 2022-01-18 | 3.670 | 3.670 | 3.670 | 3.670 | 3.011 | 0 |
| 2022-01-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.011 | 0 |
| 2022-01-14 | 3.600 | 3.700 | 3.520 | 3.680 | 3.020 | 12,000 |
| 2022-01-13 | 3.610 | 3.610 | 3.610 | 3.610 | 2.962 | 12,000 |
| 2022-01-12 | 3.470 | 3.700 | 3.470 | 3.610 | 2.962 | 28,000 |
| 2022-01-11 | 3.750 | 3.750 | 3.490 | 3.600 | 2.954 | 176,000 |
| 2022-01-10 | 3.600 | 3.600 | 3.600 | 3.600 | 2.954 | 16,000 |
| 2022-01-07 | 3.710 | 3.730 | 3.700 | 3.710 | 3.044 | 40,000 |
| 2022-01-06 | 3.600 | 4.000 | 3.310 | 4.000 | 3.282 | 328,000 |
| 2022-01-05 | 3.710 | 3.710 | 3.660 | 3.700 | 3.036 | 96,000 |
| 2022-01-04 | 3.720 | 3.800 | 3.710 | 3.800 | 3.118 | 92,000 |
| 2022-01-03 | 3.650 | 3.800 | 3.650 | 3.800 | 3.118 | 172,000 |
| 2021-12-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.118 | 0 |
| 2021-12-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.118 | 80,000 |
| 2021-12-29 | 3.700 | 3.800 | 3.700 | 3.800 | 3.118 | 24,000 |
| 2021-12-28 | 3.810 | 3.880 | 3.810 | 3.840 | 3.151 | 188,000 |
| 2021-12-24 | 3.820 | 3.820 | 3.810 | 3.810 | 3.126 | 20,000 |
| 2021-12-23 | 3.660 | 3.800 | 3.660 | 3.780 | 3.102 | 132,000 |
| 2021-12-22 | 3.650 | 3.660 | 3.580 | 3.660 | 3.003 | 116,000 |
| 2021-12-21 | 3.650 | 3.650 | 3.540 | 3.650 | 2.995 | 20,000 |
| 2021-12-20 | 3.640 | 3.640 | 3.640 | 3.640 | 2.987 | 20,000 |
| 2021-12-17 | 3.550 | 3.640 | 3.500 | 3.640 | 2.987 | 168,000 |
| 2021-12-16 | 3.680 | 3.680 | 3.620 | 3.620 | 2.970 | 356,000 |
| 2021-12-15 | 3.690 | 3.700 | 3.600 | 3.680 | 3.020 | 240,000 |
| 2021-12-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.003 | 0 |
| 2021-12-13 | 3.740 | 3.760 | 3.630 | 3.660 | 3.003 | 168,000 |
| 2021-12-10 | 3.650 | 3.760 | 3.650 | 3.740 | 3.069 | 668,000 |
| 2021-12-09 | 3.650 | 3.670 | 3.640 | 3.650 | 2.995 | 84,000 |
| 2021-12-08 | 3.770 | 3.790 | 3.610 | 3.650 | 2.995 | 416,000 |
| 2021-12-07 | 3.800 | 3.800 | 3.570 | 3.700 | 3.036 | 592,000 |
| 2021-12-06 | 3.800 | 3.800 | 3.550 | 3.800 | 3.118 | 488,000 |
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.