Tomson Group Limited - 0258.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.73	2.73	2.73	2.74	2.69	1.24M
January 14, 2026	2.68	2.73	2.73	2.73	2.66	5.98M
January 13, 2026	2.61	2.66	2.66	2.68	2.61	1.59M
January 12, 2026	2.6	2.66	2.66	2.68	2.6	3.52M
January 09, 2026	2.61	2.6	2.6	2.63	2.58	2.13M
January 08, 2026	2.6	2.59	2.59	2.65	2.58	1.58M
January 07, 2026	2.56	2.62	2.62	2.63	2.56	2.24M
January 06, 2026	2.53	2.56	2.56	2.61	2.53	2.66M
January 05, 2026	2.43	2.51	2.51	2.57	2.42	2.31M
January 02, 2026	2.43	2.41	2.41	2.44	2.4	1.68M
December 31, 2025	2.43	2.41	2.41	2.45	2.41	590,000
December 30, 2025	2.5	2.43	2.43	2.5	2.42	2.7M
December 29, 2025	2.49	2.5	2.5	2.5	2.46	1.02M
December 24, 2025	2.49	2.49	2.49	2.49	2.47	332,959
December 23, 2025	2.49	2.49	2.49	2.51	2.48	496,000
December 22, 2025	2.51	2.5	2.5	2.52	2.49	645,784
December 19, 2025	2.5	2.51	2.51	2.52	2.49	2.73M
December 18, 2025	2.46	2.51	2.51	2.51	2.46	718,000
December 17, 2025	2.49	2.5	2.5	2.51	2.49	1.12M
December 16, 2025	2.51	2.47	2.47	2.51	2.45	828,000
December 15, 2025	2.5	2.51	2.51	2.52	2.48	656,000
December 12, 2025	2.51	2.5	2.5	2.51	2.47	1.52M
December 11, 2025	2.52	2.48	2.48	2.52	2.46	870,812
December 10, 2025	2.52	2.52	2.52	2.52	2.48	1.33M
December 09, 2025	2.55	2.53	2.53	2.55	2.5	1.84M
December 08, 2025	2.58	2.56	2.56	2.58	2.53	1.08M
December 05, 2025	2.57	2.58	2.58	2.61	2.55	1.31M
December 04, 2025	2.59	2.56	2.56	2.59	2.55	1.35M
December 03, 2025	2.62	2.56	2.56	2.64	2.52	5.26M
December 02, 2025	2.69	2.62	2.62	2.69	2.61	1.53M
December 01, 2025	2.68	2.69	2.69	2.7	2.67	941,349
November 28, 2025	2.68	2.68	2.68	2.71	2.68	1.42M
November 27, 2025	2.67	2.69	2.69	2.72	2.67	1.72M
November 26, 2025	2.67	2.67	2.67	2.7	2.67	536,000
November 25, 2025	2.66	2.66	2.66	2.68	2.65	814,000
November 24, 2025	2.65	2.67	2.67	2.7	2.65	1.05M
November 21, 2025	2.68	2.65	2.65	2.72	2.65	887,928
November 20, 2025	2.65	2.65	2.65	2.78	2.64	706,000
November 19, 2025	2.7	2.68	2.68	2.7	2.62	578,000
November 18, 2025	2.72	2.68	2.68	2.75	2.66	702,000
November 17, 2025	2.65	2.72	2.72	2.74	2.65	1.94M
November 14, 2025	2.61	2.61	2.61	2.64	2.61	602,000
November 13, 2025	2.63	2.61	2.61	2.63	2.61	722,000
November 12, 2025	2.58	2.63	2.63	2.67	2.58	2.16M
November 11, 2025	2.62	2.59	2.59	2.62	2.57	2.74M
November 10, 2025	2.64	2.6	2.6	2.64	2.57	1.42M
November 07, 2025	2.69	2.64	2.64	2.7	2.62	948,000
November 06, 2025	2.65	2.69	2.69	2.72	2.61	2.07M
November 05, 2025	2.67	2.65	2.65	2.69	2.59	2.28M
November 04, 2025	2.7	2.69	2.69	2.7	2.67	902,000
November 03, 2025	2.69	2.69	2.69	2.7	2.67	1.17M
October 31, 2025	2.71	2.7	2.7	2.71	2.68	644,000
October 30, 2025	2.75	2.71	2.71	2.75	2.7	357,836
October 28, 2025	2.76	2.71	2.71	2.76	2.71	970,000
October 27, 2025	2.75	2.76	2.76	2.78	2.74	1.26M
October 24, 2025	2.75	2.75	2.75	2.78	2.74	708,000
October 23, 2025	2.8	2.76	2.76	2.8	2.76	490,393
October 22, 2025	2.8	2.8	2.8	2.82	2.78	626,000
October 21, 2025	2.84	2.81	2.81	2.85	2.8	1.02M
October 20, 2025	2.84	2.85	2.85	2.86	2.83	860,000

Tomson Group Limited (0258.HK) HKSE