Tycoon Group Holdings Limited - 3390.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.27	0.27	24,000
December 03, 2025	0.27	0.27	0.27	0.27	0.26	64,000
December 02, 2025	0.27	0.27	0.27	0.27	0.26	400,000
December 01, 2025	0.27	0.26	0.26	0.27	0.26	1.16M
November 28, 2025	0.27	0.27	0.27	0.27	0.27	286,000
November 27, 2025	0.27	0.28	0.28	0.28	0.27	726,000
November 26, 2025	0.27	0.28	0.28	0.28	0.27	326,000
November 25, 2025	0.27	0.28	0.28	0.28	0.27	574,000
November 24, 2025	0.28	0.28	0.28	0.28	0.27	656,000
November 21, 2025	0.28	0.28	0.28	0.28	0.27	210,000
November 20, 2025	0.27	0.28	0.28	0.28	0.27	226,000
November 19, 2025	0.27	0.27	0.27	0.28	0.27	1.37M
November 18, 2025	0.28	0.27	0.27	0.28	0.27	1.04M
November 17, 2025	0.28	0.28	0.28	0.28	0.28	1.02M
November 14, 2025	0.28	0.28	0.28	0.28	0.28	378,000
November 13, 2025	0.28	0.28	0.28	0.28	0.28	1.33M
November 12, 2025	0.28	0.28	0.28	0.28	0.28	686,000
November 11, 2025	0.28	0.28	0.28	0.28	0.28	892,000
November 10, 2025	0.28	0.28	0.28	0.29	0.28	446,000
November 07, 2025	0.28	0.28	0.28	0.28	0.28	222,000
November 06, 2025	0.3	0.28	0.28	0.3	0.28	222,000
November 05, 2025	0.3	0.28	0.28	0.3	0.28	798,000
November 04, 2025	0.28	0.28	0.28	0.29	0.28	566,000
November 03, 2025	0.29	0.29	0.29	0.3	0.28	1.79M
October 31, 2025	0.3	0.28	0.28	0.3	0.28	654,000
October 30, 2025	0.3	0.3	0.3	0.3	0.3	40,000
October 28, 2025	0.3	0.3	0.3	0.3	0.29	670,000
October 27, 2025	0.3	0.3	0.3	0.3	0.29	1.39M
October 24, 2025	0.3	0.3	0.3	0.31	0.29	312,000
October 23, 2025	0.3	0.3	0.3	0.32	0.28	2.18M
October 22, 2025	0.29	0.29	0.29	0.3	0.28	498,000
October 21, 2025	0.29	0.29	0.29	0.3	0.29	334,000
October 20, 2025	0.3	0.3	0.3	0.3	0.28	1.2M
October 17, 2025	0.32	0.3	0.3	0.32	0.3	968,000
October 16, 2025	0.31	0.32	0.32	0.32	0.3	554,000
October 15, 2025	0.3	0.31	0.31	0.31	0.3	950,000
October 14, 2025	0.3	0.3	0.3	0.31	0.3	570,000
October 13, 2025	0.3	0.3	0.3	0.3	0.29	2.09M
October 10, 2025	0.31	0.3	0.3	0.31	0.3	1.7M
October 09, 2025	0.31	0.31	0.31	0.31	0.3	1.51M
October 08, 2025	0.32	0.31	0.31	0.32	0.3	2.66M
October 03, 2025	0.31	0.31	0.31	0.32	0.31	1.4M
October 02, 2025	0.31	0.3	0.3	0.31	0.3	926,000
September 30, 2025	0.31	0.31	0.31	0.31	0.31	832,000
September 29, 2025	0.31	0.31	0.31	0.31	0.3	3.51M
September 26, 2025	0.32	0.31	0.31	0.32	0.31	2.37M
September 25, 2025	0.32	0.32	0.32	0.32	0.31	6,000
September 24, 2025	0.32	0.32	0.32	0.32	0.31	652,000
September 23, 2025	0.33	0.32	0.32	0.33	0.32	1.78M
September 22, 2025	0.33	0.33	0.33	0.33	0.32	2.17M
September 19, 2025	0.32	0.34	0.34	0.34	0.32	3.61M
September 18, 2025	0.32	0.32	0.32	0.32	0.32	1.07M
September 17, 2025	0.32	0.32	0.32	0.33	0.31	1.22M
September 16, 2025	0.32	0.33	0.33	0.33	0.31	1.22M
September 15, 2025	0.32	0.33	0.33	0.33	0.32	1.16M
September 12, 2025	0.32	0.32	0.32	0.32	0.32	404,000
September 11, 2025	0.33	0.33	0.33	0.33	0.32	996,000
September 10, 2025	0.32	0.33	0.33	0.33	0.32	878,000
September 09, 2025	0.33	0.32	0.32	0.33	0.31	1.76M
September 08, 2025	0.34	0.33	0.33	0.34	0.32	1.93M

Tycoon Group Holdings Limited (3390.HK) HKSE