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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.26	0.25	0.25	0.26	0.24	1.31M
September 25, 2025	0.28	0.26	0.26	0.28	0.26	2.93M
September 24, 2025	0.3	0.28	0.28	0.33	0.28	6.44M
September 23, 2025	0.22	0.33	0.33	0.35	0.22	17.56M
September 22, 2025	0.22	0.22	0.22	0.22	0.21	572,000
September 19, 2025	0.21	0.22	0.22	0.22	0.2	2.11M
September 18, 2025	0.21	0.21	0.21	0.22	0.21	2.04M
September 17, 2025	0.23	0.21	0.21	0.23	0.21	2.34M
September 16, 2025	0.23	0.22	0.22	0.23	0.21	2.4M
September 15, 2025	0.2	0.23	0.23	0.24	0.2	6.28M
September 12, 2025	0.21	0.2	0.2	0.21	0.2	2.84M
September 11, 2025	0.21	0.2	0.2	0.21	0.2	1.93M
September 10, 2025	0.2	0.2	0.2	0.23	0.2	9.02M
September 09, 2025	0.23	0.21	0.21	0.23	0.21	4.92M
September 08, 2025	0.24	0.23	0.23	0.25	0.22	3.07M
September 05, 2025	0.23	0.24	0.24	0.25	0.21	4.87M
September 04, 2025	0.26	0.23	0.23	0.26	0.23	2.58M
September 03, 2025	0.3	0.27	0.27	0.3	0.27	536,000
September 02, 2025	0.27	0.29	0.29	0.29	0.26	1.02M
September 01, 2025	0.26	0.27	0.27	0.27	0.25	512,000
August 29, 2025	0.27	0.25	0.25	0.27	0.25	340,000
August 28, 2025	0.27	0.27	0.27	0.28	0.25	176,000
August 27, 2025	0.25	0.27	0.27	0.27	0.24	504,000
August 26, 2025	0.29	0.25	0.25	0.29	0.24	1.98M
August 25, 2025	0.3	0.29	0.29	0.3	0.28	680,000
August 22, 2025	0.32	0.31	0.31	0.32	0.3	140,000
August 21, 2025	0.32	0.32	0.32	0.32	0.32	20,000
August 20, 2025	0.35	0.32	0.32	0.35	0.3	576,000
August 19, 2025	0.35	0.33	0.33	0.35	0.32	276,000
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

TOMO Holdings Limited (6928.HK) HKSE