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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.7	2.7	2.7	2.72	2.66	352,000
February 16, 2026	2.69	2.72	2.72	2.72	2.67	250,000
February 13, 2026	2.75	2.68	2.68	2.75	2.68	434,000
February 12, 2026	2.79	2.76	2.76	2.79	2.71	876,858
February 11, 2026	2.74	2.8	2.8	2.8	2.73	864,000
February 10, 2026	2.76	2.75	2.75	2.76	2.7	2.19M
February 09, 2026	2.66	2.72	2.72	2.73	2.63	1.56M
February 06, 2026	2.69	2.66	2.66	2.69	2.61	956,000
February 05, 2026	2.61	2.67	2.67	2.7	2.6	806,000
February 04, 2026	2.67	2.63	2.63	2.67	2.63	332,000
February 03, 2026	2.59	2.67	2.67	2.69	2.59	856,000
February 02, 2026	2.65	2.6	2.6	2.65	2.57	1.92M
January 30, 2026	2.69	2.67	2.67	2.69	2.63	1.69M
January 29, 2026	2.61	2.7	2.7	2.7	2.6	6.25M
January 28, 2026	2.61	2.63	2.63	2.73	2.61	876,000
January 27, 2026	2.68	2.62	2.62	2.7	2.6	1.96M
January 26, 2026	2.74	2.7	2.7	2.75	2.58	1.93M
January 23, 2026	2.75	2.75	2.75	2.79	2.75	562,000
January 22, 2026	2.75	2.77	2.77	2.78	2.75	609,756
January 21, 2026	2.79	2.76	2.76	2.8	2.75	554,000
January 20, 2026	2.78	2.81	2.81	2.82	2.75	1.16M
January 19, 2026	2.79	2.79	2.79	2.82	2.76	2.1M
January 16, 2026	2.72	2.79	2.79	2.79	2.72	2.74M
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

Tomson Group Limited (0258.HK) HKSE