Tomson Group Limited (0258.HK) HKSE
2.60
-0.02(-0.76%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.60
-0.02(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.63 | 2.6 | 2.6 | 2.68 | 2.59 | 673,317 |
| March 12, 2026 | 2.62 | 2.62 | 2.62 | 2.63 | 2.58 | 492,000 |
| March 11, 2026 | 2.63 | 2.62 | 2.62 | 2.65 | 2.61 | 408,000 |
| March 10, 2026 | 2.61 | 2.58 | 2.58 | 2.61 | 2.57 | 114,000 |
| March 09, 2026 | 2.57 | 2.57 | 2.57 | 2.59 | 2.52 | 914,643 |
| March 06, 2026 | 2.6 | 2.63 | 2.63 | 2.65 | 2.53 | 2M |
| March 05, 2026 | 2.66 | 2.52 | 2.52 | 2.66 | 2.52 | 394,000 |
| March 04, 2026 | 2.64 | 2.62 | 2.62 | 2.68 | 2.58 | 673,439 |
| March 03, 2026 | 2.68 | 2.66 | 2.66 | 2.7 | 2.63 | 1.34M |
| March 02, 2026 | 2.69 | 2.67 | 2.67 | 2.69 | 2.64 | 364,000 |
| February 27, 2026 | 2.71 | 2.68 | 2.68 | 2.71 | 2.67 | 171,080 |
| February 26, 2026 | 2.7 | 2.71 | 2.71 | 2.72 | 2.68 | 480,507 |
| February 25, 2026 | 2.69 | 2.66 | 2.66 | 2.72 | 2.66 | 955,146 |
| February 24, 2026 | 2.73 | 2.71 | 2.71 | 2.73 | 2.66 | 326,000 |
| February 23, 2026 | 2.72 | 2.72 | 2.72 | 2.75 | 2.68 | 788,000 |
| February 20, 2026 | 2.7 | 2.7 | 0 | 2.72 | 2.66 | 352,000 |
| February 16, 2026 | 2.69 | 2.72 | 0 | 2.72 | 2.67 | 250,000 |
| February 13, 2026 | 2.75 | 2.68 | 0 | 2.75 | 2.68 | 434,000 |
| February 12, 2026 | 2.79 | 2.76 | 0 | 2.79 | 2.71 | 876,858 |
| February 11, 2026 | 2.74 | 2.8 | 0 | 2.8 | 2.73 | 864,000 |
| February 10, 2026 | 2.76 | 2.75 | 0 | 2.76 | 2.7 | 2.2M |
| February 09, 2026 | 2.66 | 2.72 | 0 | 2.73 | 2.63 | 1.56M |
| February 06, 2026 | 2.69 | 2.66 | 0 | 2.69 | 2.61 | 956,000 |
| February 05, 2026 | 2.61 | 2.67 | 0 | 2.7 | 2.6 | 806,000 |
| February 04, 2026 | 2.67 | 2.63 | 0 | 2.67 | 2.63 | 332,000 |
| February 03, 2026 | 2.59 | 2.67 | 0 | 2.69 | 2.59 | 856,000 |
| February 02, 2026 | 2.65 | 2.6 | 0 | 2.65 | 2.57 | 1.92M |
| January 30, 2026 | 2.69 | 2.67 | 0 | 2.69 | 2.63 | 1.69M |
| January 29, 2026 | 2.61 | 2.7 | 0 | 2.7 | 2.6 | 6.25M |
| January 28, 2026 | 2.61 | 2.63 | 0 | 2.73 | 2.61 | 876,000 |
| January 27, 2026 | 2.68 | 2.62 | 0 | 2.7 | 2.6 | 1.96M |
| January 26, 2026 | 2.74 | 2.7 | 0 | 2.75 | 2.58 | 1.93M |
| January 23, 2026 | 2.75 | 2.75 | 0 | 2.79 | 2.75 | 562,000 |
| January 22, 2026 | 2.75 | 2.77 | 0 | 2.78 | 2.75 | 609,756 |
| January 21, 2026 | 2.79 | 2.76 | 0 | 2.8 | 2.75 | 554,000 |
| January 20, 2026 | 2.78 | 2.81 | 0 | 2.82 | 2.75 | 1.16M |
| January 19, 2026 | 2.79 | 2.79 | 0 | 2.82 | 2.76 | 2.1M |
| January 16, 2026 | 2.72 | 2.79 | 0 | 2.79 | 2.72 | 2.76M |
| January 15, 2026 | 2.73 | 2.72 | 0 | 2.74 | 2.69 | 1.24M |
| January 14, 2026 | 2.68 | 2.73 | 0 | 2.73 | 2.66 | 6.09M |
| January 13, 2026 | 2.61 | 2.66 | 0 | 2.68 | 2.61 | 1.59M |
| January 12, 2026 | 2.6 | 2.66 | 0 | 2.68 | 2.6 | 3.52M |
| January 09, 2026 | 2.61 | 2.6 | 0 | 2.63 | 2.58 | 2.13M |
| January 08, 2026 | 2.6 | 2.59 | 0 | 2.65 | 2.58 | 1.58M |
| January 07, 2026 | 2.56 | 2.62 | 0 | 2.63 | 2.56 | 2.25M |
| January 06, 2026 | 2.53 | 2.56 | 0 | 2.61 | 2.53 | 2.66M |
| January 05, 2026 | 2.43 | 2.51 | 0 | 2.57 | 2.42 | 2.31M |
| January 02, 2026 | 2.43 | 2.41 | 0 | 2.44 | 2.4 | 1.68M |
| December 31, 2025 | 2.43 | 2.41 | 0 | 2.45 | 2.41 | 590,000 |
| December 30, 2025 | 2.5 | 2.43 | 0 | 2.5 | 2.42 | 2.7M |
| December 29, 2025 | 2.49 | 2.5 | 0 | 2.5 | 2.46 | 1.02M |
| December 24, 2025 | 2.49 | 2.49 | 0 | 2.49 | 2.47 | 332,959 |
| December 23, 2025 | 2.49 | 2.49 | 0 | 2.51 | 2.48 | 496,000 |
| December 22, 2025 | 2.51 | 2.5 | 0 | 2.52 | 2.49 | 645,784 |
| December 19, 2025 | 2.5 | 2.51 | 0 | 2.52 | 2.49 | 2.73M |
| December 18, 2025 | 2.46 | 2.51 | 0 | 2.51 | 2.46 | 718,000 |
| December 17, 2025 | 2.49 | 2.5 | 0 | 2.51 | 2.49 | 1.12M |
| December 16, 2025 | 2.51 | 2.47 | 0 | 2.51 | 2.45 | 828,000 |
| December 15, 2025 | 2.5 | 2.51 | 0 | 2.52 | 2.48 | 656,000 |
| December 12, 2025 | 2.51 | 2.51 | 0 | 2.51 | 2.47 | 1.58M |