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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.31	0.32	0.32	0.33	0.31	4.47M
August 15, 2025	0.31	0.31	0.31	0.32	0.31	1.76M
August 14, 2025	0.32	0.32	0.32	0.32	0.31	1.46M
August 13, 2025	0.32	0.32	0.32	0.32	0.31	1.29M
August 12, 2025	0.32	0.32	0.32	0.32	0.31	1.22M
August 11, 2025	0.34	0.32	0.32	0.34	0.31	4.98M
August 08, 2025	0.35	0.34	0.34	0.35	0.34	588,000
August 07, 2025	0.33	0.35	0.35	0.36	0.33	2.4M
August 06, 2025	0.33	0.34	0.34	0.34	0.33	880,000
August 05, 2025	0.33	0.34	0.34	0.34	0.33	414,000
August 04, 2025	0.33	0.34	0.34	0.34	0.33	2.81M
August 01, 2025	0.34	0.33	0.33	0.34	0.33	3.59M
July 31, 2025	0.35	0.34	0.34	0.35	0.34	3.05M
July 30, 2025	0.35	0.35	0.35	0.35	0.35	1.1M
July 29, 2025	0.36	0.35	0.35	0.36	0.35	2.04M
July 28, 2025	0.37	0.36	0.36	0.37	0.36	2.22M
July 25, 2025	0.37	0.37	0.37	0.37	0.36	346,000
July 24, 2025	0.37	0.37	0.37	0.38	0.36	1.74M
July 23, 2025	0.37	0.37	0.37	0.38	0.37	1.56M
July 22, 2025	0.39	0.37	0.37	0.39	0.36	2.82M
July 21, 2025	0.34	0.39	0.39	0.4	0.34	10.98M
July 18, 2025	0.36	0.35	0.35	0.36	0.34	3.14M
July 17, 2025	0.36	0.36	0.36	0.37	0.35	1.91M
July 16, 2025	0.36	0.36	0.36	0.36	0.35	2.36M
July 15, 2025	0.36	0.36	0.36	0.36	0.35	2.1M
July 14, 2025	0.35	0.36	0.36	0.36	0.35	564,000
July 11, 2025	0.35	0.35	0.35	0.36	0.34	2.07M
July 10, 2025	0.35	0.35	0.35	0.36	0.34	3.11M
July 09, 2025	0.36	0.36	0.36	0.37	0.36	614,000
July 08, 2025	0.35	0.37	0.37	0.37	0.34	1.42M
July 07, 2025	0.36	0.35	0.35	0.36	0.35	1.75M
July 04, 2025	0.37	0.36	0.36	0.37	0.36	1.42M
July 03, 2025	0.37	0.36	0.36	0.37	0.36	846,000
July 02, 2025	0.37	0.37	0.37	0.37	0.36	648,000
June 30, 2025	0.37	0.37	0.37	0.37	0.36	3.46M
June 27, 2025	0.37	0.37	0.37	0.38	0.37	2.73M
June 26, 2025	0.38	0.37	0.37	0.38	0.37	2.03M
June 25, 2025	0.38	0.38	0.38	0.39	0.38	1.21M
June 24, 2025	0.38	0.39	0.39	0.39	0.38	3M
June 23, 2025	0.39	0.39	0.39	0.39	0.38	1.74M
June 20, 2025	0.39	0.39	0.39	0.39	0.39	2.35M
June 19, 2025	0.41	0.39	0.39	0.41	0.39	3.21M
June 18, 2025	0.4	0.41	0.41	0.41	0.4	1.92M
June 17, 2025	0.41	0.41	0.41	0.42	0.41	2.5M
June 16, 2025	0.39	0.41	0.41	0.41	0.39	2.49M
June 13, 2025	0.39	0.4	0.4	0.4	0.39	1.8M
June 12, 2025	0.4	0.39	0.39	0.4	0.39	2.77M
June 11, 2025	0.4	0.4	0.4	0.43	0.39	9.76M
June 10, 2025	0.4	0.4	0.4	0.4	0.39	3.49M
June 09, 2025	0.41	0.41	0.41	0.41	0.4	4.87M
June 06, 2025	0.41	0.41	0.41	0.43	0.4	5.28M
June 05, 2025	0.4	0.4	0.4	0.42	0.4	7.48M
June 04, 2025	0.41	0.41	0.41	0.41	0.4	6.75M
June 03, 2025	0.42	0.42	0.42	0.42	0.41	2.59M
June 02, 2025	0.43	0.42	0.42	0.43	0.41	5.92M
May 30, 2025	0.44	0.43	0.43	0.44	0.43	2.74M
May 29, 2025	0.43	0.44	0.44	0.44	0.43	1.91M
May 28, 2025	0.43	0.44	0.44	0.44	0.43	1.18M
May 27, 2025	0.44	0.44	0.44	0.44	0.43	3.03M
May 26, 2025	0.45	0.44	0.44	0.45	0.44	4.19M

Tycoon Group Holdings Limited (3390.HK) HKSE