TOMO Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.530 | 3.680 | 3.500 | 3.680 | 3.020 | 428,000 |
| 2021-12-02 | 3.640 | 3.650 | 3.370 | 3.640 | 2.987 | 576,000 |
| 2021-12-01 | 3.650 | 3.650 | 3.490 | 3.560 | 2.921 | 492,000 |
| 2021-11-30 | 3.650 | 3.650 | 3.650 | 3.650 | 2.995 | 76,000 |
| 2021-11-29 | 3.690 | 3.700 | 3.600 | 3.650 | 2.995 | 80,000 |
| 2021-11-26 | 3.650 | 3.690 | 3.520 | 3.690 | 3.028 | 108,000 |
| 2021-11-25 | 3.740 | 3.740 | 3.420 | 3.650 | 2.995 | 76,000 |
| 2021-11-24 | 3.730 | 3.820 | 3.340 | 3.660 | 3.003 | 360,000 |
| 2021-11-23 | 3.840 | 3.850 | 3.750 | 3.780 | 3.102 | 332,000 |
| 2021-11-22 | 3.830 | 3.840 | 3.670 | 3.840 | 3.151 | 52,000 |
| 2021-11-19 | 3.840 | 3.840 | 3.740 | 3.740 | 3.069 | 88,000 |
| 2021-11-18 | 3.790 | 4.000 | 3.590 | 3.840 | 3.151 | 256,000 |
| 2021-11-17 | 3.970 | 4.000 | 3.890 | 3.900 | 3.200 | 400,000 |
| 2021-11-16 | 4.010 | 4.010 | 3.850 | 3.920 | 3.216 | 48,000 |
| 2021-11-15 | 3.950 | 4.000 | 3.800 | 3.980 | 3.266 | 180,000 |
| 2021-11-12 | 3.980 | 4.000 | 3.690 | 4.000 | 3.282 | 124,000 |
| 2021-11-11 | 3.940 | 4.000 | 3.440 | 3.980 | 3.266 | 136,000 |
| 2021-11-10 | 3.510 | 3.550 | 3.510 | 3.550 | 2.913 | 32,000 |
| 2021-11-09 | 3.600 | 3.600 | 3.410 | 3.600 | 2.954 | 112,000 |
| 2021-11-08 | 3.530 | 3.600 | 3.400 | 3.600 | 2.954 | 268,000 |
| 2021-11-05 | 3.620 | 3.620 | 3.550 | 3.600 | 2.954 | 96,000 |
| 2021-11-04 | 3.520 | 3.620 | 3.510 | 3.620 | 2.970 | 116,000 |
| 2021-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 2.954 | 12,000 |
| 2021-11-02 | 3.600 | 3.600 | 3.600 | 3.600 | 2.954 | 8,000 |
| 2021-11-01 | 3.510 | 3.600 | 3.500 | 3.600 | 2.954 | 44,000 |
| 2021-10-29 | 3.600 | 3.600 | 3.600 | 3.600 | 2.954 | 0 |
| 2021-10-28 | 3.550 | 3.600 | 3.550 | 3.600 | 2.954 | 36,000 |
| 2021-10-27 | 3.500 | 3.620 | 3.500 | 3.620 | 2.970 | 36,000 |
| 2021-10-26 | 3.450 | 3.620 | 3.450 | 3.620 | 2.970 | 48,000 |
| 2021-10-25 | 3.620 | 3.620 | 3.620 | 3.620 | 2.970 | 0 |
| 2021-10-22 | 3.620 | 3.620 | 3.500 | 3.620 | 2.970 | 80,000 |
| 2021-10-21 | 3.610 | 3.620 | 3.460 | 3.620 | 2.970 | 168,000 |
| 2021-10-20 | 3.730 | 3.730 | 3.160 | 3.520 | 2.888 | 96,000 |
| 2021-10-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.052 | 0 |
| 2021-10-18 | 3.720 | 3.740 | 3.640 | 3.700 | 3.036 | 436,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.