TOM Group Limited - 2383.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.44	0.46	0.46	0.46	0.44	16,000
September 05, 2025	0.46	0.46	0.46	0.46	0.46	0
September 04, 2025	0.46	0.46	0.46	0.46	0.46	0
September 03, 2025	0.45	0.46	0.46	0.46	0.45	30,000
September 02, 2025	0.45	0.46	0.46	0.46	0.45	22,000
September 01, 2025	0.45	0.46	0.46	0.46	0.45	12,000
August 29, 2025	0.45	0.46	0.46	0.46	0.45	80,000
August 28, 2025	0.45	0.46	0.46	0.46	0.45	6,000
August 27, 2025	0.45	0.46	0.46	0.46	0.45	100,000
August 26, 2025	0.44	0.46	0.46	0.46	0.44	34,000
August 25, 2025	0.44	0.46	0.46	0.46	0.44	238,000
August 22, 2025	0.45	0.46	0.46	0.46	0.4	146,986
August 21, 2025	0.46	0.46	0.46	0.46	0.46	0
August 20, 2025	0.46	0.46	0.46	0.46	0.46	0
August 19, 2025	0.46	0.46	0.46	0.46	0.46	0
August 18, 2025	0.45	0.46	0.46	0.46	0.45	162,000
August 15, 2025	0.45	0.46	0.46	0.46	0.44	66,000
August 14, 2025	0.46	0.46	0.46	0.46	0.44	182,000
August 13, 2025	0.45	0.46	0.46	0.46	0.44	22,000
August 12, 2025	0.44	0.46	0.46	0.46	0.44	108,000
August 11, 2025	0.45	0.45	0.45	0.45	0.45	0
August 08, 2025	0.45	0.45	0.45	0.45	0.45	0
August 07, 2025	0.45	0.45	0.45	0.45	0.44	100,000
August 06, 2025	0.43	0.45	0.45	0.45	0.43	160,000
August 05, 2025	0.44	0.45	0.45	0.45	0.44	208,000
August 04, 2025	0.45	0.45	0.45	0.45	0.44	248,000
August 01, 2025	0.45	0.45	0.45	0.45	0.44	138,000
July 31, 2025	0.45	0.45	0.45	0.45	0.45	148,000
July 30, 2025	0.45	0.45	0.45	0.45	0.45	10,000
July 29, 2025	0.46	0.46	0.46	0.46	0.46	0
July 28, 2025	0.45	0.46	0.46	0.46	0.45	38,000
July 25, 2025	0.46	0.46	0.46	0.46	0.45	220,000
July 24, 2025	0.46	0.46	0.46	0.46	0.45	666,000
July 23, 2025	0.48	0.46	0.46	0.48	0.46	20,000
July 22, 2025	0.46	0.46	0.46	0.47	0.46	178,000
July 21, 2025	0.45	0.46	0.46	0.46	0.45	56,000
July 18, 2025	0.46	0.46	0.46	0.46	0.46	0
July 17, 2025	0.46	0.46	0.46	0.46	0.45	134,000
July 16, 2025	0.46	0.46	0.46	0.46	0.46	246,000
July 15, 2025	0.47	0.47	0.47	0.47	0.46	250,000
July 14, 2025	0.48	0.47	0.47	0.49	0.47	114,000
July 11, 2025	0.46	0.46	0.46	0.46	0.45	264,000
July 10, 2025	0.46	0.46	0.46	0.46	0.46	0
July 09, 2025	0.45	0.46	0.46	0.47	0.45	148,000
July 08, 2025	0.45	0.46	0.46	0.46	0.45	114,000
July 07, 2025	0.46	0.46	0.46	0.47	0.45	218,000
July 04, 2025	0.45	0.46	0.46	0.46	0.45	22,000
July 03, 2025	0.47	0.47	0.47	0.47	0.47	0
July 02, 2025	0.46	0.47	0.47	0.47	0.46	274,000
June 30, 2025	0.45	0.45	0.45	0.45	0.45	40,000
June 27, 2025	0.46	0.45	0.45	0.46	0.45	222,000
June 26, 2025	0.46	0.46	0.46	0.46	0.45	212,000
June 25, 2025	0.46	0.46	0.46	0.46	0.44	344,000
June 24, 2025	0.44	0.46	0.46	0.46	0.44	204,000
June 23, 2025	0.45	0.45	0.45	0.45	0.44	66,000
June 20, 2025	0.45	0.45	0.45	0.45	0.44	22,000
June 19, 2025	0.45	0.45	0.45	0.45	0.45	0
June 18, 2025	0.45	0.45	0.45	0.45	0.45	0
June 17, 2025	0.45	0.45	0.45	0.46	0.45	26,000
June 16, 2025	0.46	0.46	0.46	0.46	0.45	212,000

TOM Group Limited (2383.HK) HKSE