TOMO Holdings Limited - 6928.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.34	0.35	0.35	0.35	0.34	480,000
August 15, 2025	0.35	0.36	0.36	0.36	0.32	1.06M
August 14, 2025	0.37	0.36	0.36	0.37	0.32	640,000
August 13, 2025	0.4	0.37	0.37	0.4	0.37	640,000
August 12, 2025	0.42	0.39	0.39	0.42	0.38	728,000
August 11, 2025	0.37	0.41	0.41	0.41	0.36	1.97M
August 08, 2025	0.37	0.34	0.34	0.37	0.34	340,000
August 07, 2025	0.33	0.32	0.32	0.33	0.3	1.66M
August 06, 2025	0.27	0.31	0.31	0.34	0.26	4.66M
August 05, 2025	0.34	0.25	0.25	0.34	0.25	8.14M
August 04, 2025	0.39	0.39	0.39	0.39	0.38	463,125
August 01, 2025	0.43	0.39	0.39	0.43	0.37	1.53M
July 31, 2025	0.41	0.4	0.4	0.41	0.39	482,625
July 30, 2025	0.38	0.41	0.41	0.41	0.38	931,125
July 29, 2025	0.43	0.42	0.42	0.43	0.4	2.15M
July 28, 2025	0.47	0.43	0.43	0.47	0.43	1.77M
July 25, 2025	0.46	0.46	0.46	0.46	0.44	770,250
July 24, 2025	0.49	0.46	0.46	0.5	0.45	2.01M
July 23, 2025	0.51	0.6	0.6	0.61	0.51	4.25M
July 22, 2025	0.51	0.51	0.51	0.53	0.51	968,000
July 21, 2025	0.56	0.54	0.54	0.61	0.52	3.14M
July 18, 2025	0.52	0.55	0.55	0.6	0.49	13.48M
July 17, 2025	0.39	0.46	0.46	0.46	0.35	6.36M
July 16, 2025	0.38	0.36	0.36	0.38	0.35	444,000
July 15, 2025	0.35	0.38	0.38	0.41	0.35	4.53M
July 14, 2025	0.33	0.37	0.37	0.4	0.33	2.17M
July 11, 2025	0.34	0.33	0.33	0.34	0.33	292,000
July 10, 2025	0.33	0.34	0.34	0.38	0.31	2.36M
July 09, 2025	0.35	0.34	0.34	0.35	0.34	12,000
July 08, 2025	0.34	0.35	0.35	0.38	0.33	4.18M
July 07, 2025	0.37	0.34	0.34	0.37	0.33	628,000
July 04, 2025	0.36	0.33	0.33	0.36	0.32	464,000
July 03, 2025	0.35	0.36	0.36	0.37	0.27	4.65M
July 02, 2025	0.41	0.34	0.34	0.41	0.31	816,000
June 30, 2025	0.4	0.36	0.36	0.4	0.34	2.3M
June 27, 2025	0.34	0.4	0.4	0.4	0.3	10.66M
June 26, 2025	0.33	0.33	0.33	0.37	0.3	2.27M
June 25, 2025	0.35	0.33	0.33	0.38	0.32	11.52M
June 24, 2025	0.18	0.3	0.3	0.3	0.18	6.06M
June 23, 2025	0.18	0.19	0.19	0.19	0.18	364,000
June 20, 2025	0.19	0.19	0.19	0.19	0.19	0
June 19, 2025	0.19	0.19	0.19	0.19	0.19	0
June 18, 2025	0.17	0.19	0.19	0.2	0.17	220,000
June 17, 2025	0.18	0.19	0.19	0.2	0.18	132,000
June 16, 2025	0.18	0.18	0.18	0.19	0.18	300,000
June 13, 2025	0.18	0.18	0.18	0.18	0.18	264,000
June 12, 2025	0.18	0.18	0.18	0.22	0.18	2.52M
June 11, 2025	0.17	0.17	0.17	0.17	0.16	808,000
June 10, 2025	0.19	0.18	0.18	0.19	0.17	572,000
June 09, 2025	0.22	0.19	0.19	0.22	0.19	516,000
June 06, 2025	0.21	0.21	0.21	0.22	0.2	1.5M
June 05, 2025	0.21	0.21	0.21	0.22	0.18	5.06M
June 04, 2025	0.25	0.22	0.22	0.27	0.2	7.4M
June 03, 2025	0.14	0.23	0.23	0.23	0.13	16.84M
June 02, 2025	0.1	0.1	0.1	0.1	0.1	212,000
May 30, 2025	0.1	0.1	0.1	0.11	0.1	624,000
May 29, 2025	0.1	0.1	0.1	0.1	0.1	0
May 28, 2025	0.09	0.1	0.1	0.1	0.08	600,000
May 27, 2025	0.09	0.09	0.09	0.09	0.09	0
May 26, 2025	0.09	0.09	0.09	0.09	0.09	0

TOMO Holdings Limited (6928.HK) HKSE