Tomson Group Limited 0258
HKEX · Hong Kong SAR China · Finance
HKD 2.16+0.01 (+0.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.16 | +0.23% | HKD 2.18 | HKD 2.22 | HKD 2.15 | 176.00K |
| 2026-09-29 | HKD 2.15 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.15 | 10.00K |
| 2026-09-28 | HKD 2.15 | +0.23% | HKD 2.13 | HKD 2.15 | HKD 2.13 | 70.00K |
| 2026-09-25 | HKD 2.15 | -2.05% | HKD 2.19 | HKD 2.20 | HKD 2.13 | 308.00K |
| 2026-09-24 | HKD 2.19 | -0.68% | HKD 2.21 | HKD 2.21 | HKD 2.19 | 280.00K |
| 2026-09-23 | HKD 2.21 | +1.84% | HKD 2.19 | HKD 2.21 | HKD 2.17 | 118.00K |
| 2026-09-22 | HKD 2.17 | +0.46% | HKD 2.18 | HKD 2.21 | HKD 2.16 | 618.00K |
| 2026-09-21 | HKD 2.16 | +7.20% | HKD 2.13 | HKD 2.18 | HKD 2.13 | 728.00K |
| 2026-09-18 | HKD 2.02 | -7.14% | HKD 2.18 | HKD 2.18 | HKD 2.02 | 3.10M |
| 2026-09-17 | HKD 2.17 | -2.03% | HKD 2.18 | HKD 2.18 | HKD 2.16 | 90.00K |
| 2026-09-16 | HKD 2.21 | +1.61% | HKD 2.23 | HKD 2.23 | HKD 2.18 | 326.00K |
| 2026-09-15 | HKD 2.18 | -0.46% | HKD 2.19 | HKD 2.20 | HKD 2.18 | 176.00K |
| 2026-09-14 | HKD 2.19 | -0.45% | HKD 2.18 | HKD 2.23 | HKD 2.16 | 264.00K |
| 2026-09-11 | HKD 2.20 | +1.62% | HKD 2.15 | HKD 2.24 | HKD 2.15 | 310.00K |
| 2026-09-10 | HKD 2.16 | -0.46% | HKD 2.24 | HKD 2.25 | HKD 2.16 | 356.00K |
| 2026-09-09 | HKD 2.17 | +1.16% | HKD 2.15 | HKD 2.21 | HKD 2.14 | 492.00K |
| 2026-09-08 | HKD 2.15 | -1.60% | HKD 2.25 | HKD 2.25 | HKD 2.14 | 1.74M |
| 2026-09-07 | HKD 2.18 | +0.23% | HKD 2.18 | HKD 2.22 | HKD 2.18 | 410.00K |
| 2026-09-04 | HKD 2.18 | +1.16% | HKD 2.15 | HKD 2.21 | HKD 2.15 | 198.70K |
| 2026-09-03 | HKD 2.15 | -0.69% | HKD 2.17 | HKD 2.20 | HKD 2.15 | 686.00K |
| 2026-09-02 | HKD 2.17 | 0.00% | HKD 2.17 | HKD 2.18 | HKD 2.13 | 146.00K |
| 2026-09-01 | HKD 2.17 | +0.93% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 341.96K |
| 2026-08-31 | HKD 2.15 | +1.90% | HKD 2.12 | HKD 2.17 | HKD 2.12 | 968.00K |
| 2026-08-28 | HKD 2.11 | -2.54% | HKD 2.14 | HKD 2.18 | HKD 2.11 | 1.54M |
| 2026-08-27 | HKD 2.16 | +0.93% | HKD 2.19 | HKD 2.19 | HKD 2.12 | 790.00K |
| 2026-08-26 | HKD 2.14 | +2.14% | HKD 2.10 | HKD 2.15 | HKD 2.09 | 208.00K |
| 2026-08-25 | HKD 2.10 | +1.20% | HKD 2.08 | HKD 2.10 | HKD 2.08 | 96.00K |
| 2026-08-24 | HKD 2.08 | -1.19% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 26.00K |
| 2026-08-21 | HKD 2.10 | +0.96% | HKD 2.12 | HKD 2.15 | HKD 2.09 | 110.00K |
| 2026-08-20 | HKD 2.08 | 0.00% | HKD 2.07 | HKD 2.13 | HKD 2.07 | 275.19K |
| 2026-08-19 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.10 | HKD 2.07 | 582.00K |
| 2026-08-18 | HKD 2.08 | -0.95% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 10.11K |
| 2026-08-17 | HKD 2.10 | +1.20% | HKD 2.08 | HKD 2.12 | HKD 2.08 | 148.00K |
| 2026-08-14 | HKD 2.08 | -0.24% | HKD 2.09 | HKD 2.10 | HKD 2.08 | 134.00K |
| 2026-08-13 | HKD 2.08 | -0.95% | HKD 2.09 | HKD 2.10 | HKD 2.08 | 240.00K |
| 2026-08-12 | HKD 2.10 | +0.48% | HKD 2.10 | HKD 2.10 | HKD 2.09 | 160.00K |
| 2026-08-11 | HKD 2.09 | -0.48% | HKD 2.12 | HKD 2.12 | HKD 2.09 | 666.51K |
| 2026-08-10 | HKD 2.10 | +0.96% | HKD 2.08 | HKD 2.15 | HKD 2.08 | 1.89M |
| 2026-08-07 | HKD 2.08 | -3.70% | HKD 2.24 | HKD 2.24 | HKD 2.07 | 3.60M |
| 2026-08-06 | HKD 2.16 | -1.59% | HKD 2.19 | HKD 2.20 | HKD 2.16 | 112.00K |
| 2026-08-05 | HKD 2.19 | -1.13% | HKD 2.32 | HKD 2.32 | HKD 2.19 | 556.25K |
| 2026-08-04 | HKD 2.22 | -2.63% | HKD 2.24 | HKD 2.24 | HKD 2.20 | 186.00K |
| 2026-08-03 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-07-31 | HKD 2.28 | +1.79% | HKD 2.24 | HKD 2.28 | HKD 2.23 | 64.00K |
| 2026-07-30 | HKD 2.24 | -0.88% | HKD 2.26 | HKD 2.30 | HKD 2.22 | 698.00K |
| 2026-07-29 | HKD 2.26 | +1.80% | HKD 2.22 | HKD 2.26 | HKD 2.21 | 138.00K |
| 2026-07-28 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.25 | HKD 2.20 | 865.41K |
| 2026-07-27 | HKD 2.22 | +1.83% | HKD 2.17 | HKD 2.22 | HKD 2.17 | 16.00K |
| 2026-07-24 | HKD 2.18 | -0.91% | HKD 2.18 | HKD 2.20 | HKD 2.18 | 304.00K |
| 2026-07-23 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.16 | 40.00K |
| 2026-07-22 | HKD 2.20 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.20 | 14.00K |
| 2026-07-21 | HKD 2.20 | +1.85% | HKD 2.16 | HKD 2.20 | HKD 2.16 | 64.00K |
| 2026-07-20 | HKD 2.16 | -0.92% | HKD 2.19 | HKD 2.19 | HKD 2.15 | 544.00K |
| 2026-07-17 | HKD 2.18 | -1.80% | HKD 2.18 | HKD 2.21 | HKD 2.16 | 592.00K |
| 2026-07-16 | HKD 2.22 | -0.45% | HKD 2.24 | HKD 2.24 | HKD 2.22 | 74.00K |
| 2026-07-15 | HKD 2.23 | -0.89% | HKD 2.22 | HKD 2.23 | HKD 2.21 | 274.00K |
| 2026-07-14 | HKD 2.25 | +1.81% | HKD 2.17 | HKD 2.25 | HKD 2.17 | 614.00K |
| 2026-07-13 | HKD 2.21 | +2.79% | HKD 2.10 | HKD 2.22 | HKD 2.10 | 1.52M |
| 2026-07-10 | HKD 2.15 | +0.47% | HKD 2.15 | HKD 2.16 | HKD 2.15 | 574.00K |
| 2026-07-09 | HKD 2.14 | +0.47% | HKD 2.09 | HKD 2.15 | HKD 2.09 | 468.00K |
| 2026-07-08 | HKD 2.13 | +0.95% | HKD 2.11 | HKD 2.15 | HKD 2.11 | 326.25K |
| 2026-07-07 | HKD 2.11 | +0.48% | HKD 2.10 | HKD 2.12 | HKD 2.09 | 184.00K |
| 2026-07-06 | HKD 2.10 | +1.45% | HKD 2.10 | HKD 2.13 | HKD 2.10 | 84.00K |
| 2026-07-03 | HKD 2.07 | +1.47% | HKD 2.04 | HKD 2.07 | HKD 2.03 | 78.00K |
| 2026-07-02 | HKD 2.04 | 0.00% | HKD 2.01 | HKD 2.04 | HKD 1.99 | 174.00K |
| 2026-06-30 | HKD 2.04 | +2.00% | HKD 2.04 | HKD 2.04 | HKD 1.99 | 132.00K |
| 2026-06-29 | HKD 2.00 | -1.48% | HKD 2.02 | HKD 2.07 | HKD 1.99 | 522.00K |
| 2026-06-26 | HKD 2.03 | +1.50% | HKD 2.01 | HKD 2.03 | HKD 1.96 | 706.00K |
| 2026-06-25 | HKD 2.00 | -0.50% | HKD 2.03 | HKD 2.03 | HKD 1.98 | 818.00K |
| 2026-06-24 | HKD 2.01 | -1.95% | HKD 2.04 | HKD 2.05 | HKD 2.00 | 1.24M |
| 2026-06-23 | HKD 2.05 | -1.91% | HKD 2.10 | HKD 2.11 | HKD 2.02 | 558.20K |
| 2026-06-22 | HKD 2.09 | +0.48% | HKD 2.09 | HKD 2.11 | HKD 2.06 | 696.00K |
| 2026-06-18 | HKD 2.08 | -2.80% | HKD 2.15 | HKD 2.15 | HKD 2.08 | 696.00K |
| 2026-06-17 | HKD 2.14 | -0.93% | HKD 2.25 | HKD 2.25 | HKD 2.13 | 596.00K |
| 2026-06-16 | HKD 2.16 | -0.92% | HKD 2.16 | HKD 2.20 | HKD 2.15 | 263.89K |
| 2026-06-15 | HKD 2.18 | +2.35% | HKD 2.16 | HKD 2.18 | HKD 2.14 | 158.00K |
| 2026-06-12 | HKD 2.13 | +0.95% | HKD 2.09 | HKD 2.15 | HKD 2.09 | 284.00K |
| 2026-06-11 | HKD 2.11 | +0.96% | HKD 2.09 | HKD 2.14 | HKD 2.06 | 630.00K |
| 2026-06-10 | HKD 2.09 | -0.95% | HKD 2.10 | HKD 2.10 | HKD 2.06 | 1.43M |
| 2026-06-09 | HKD 2.11 | 0.00% | HKD 2.13 | HKD 2.13 | HKD 2.07 | 478.00K |
| 2026-06-08 | HKD 2.11 | -1.86% | HKD 2.11 | HKD 2.12 | HKD 2.08 | 576.00K |
| 2026-06-05 | HKD 2.15 | -0.46% | HKD 2.16 | HKD 2.16 | HKD 2.15 | 276.92K |
| 2026-06-04 | HKD 2.16 | +0.47% | HKD 2.13 | HKD 2.18 | HKD 2.11 | 435.00K |
| 2026-06-03 | HKD 2.15 | -0.46% | HKD 2.17 | HKD 2.19 | HKD 2.11 | 548.00K |
| 2026-06-02 | HKD 2.16 | +0.47% | HKD 2.18 | HKD 2.19 | HKD 2.15 | 194.00K |
| 2026-06-01 | HKD 2.15 | +1.90% | HKD 2.14 | HKD 2.18 | HKD 2.13 | 178.00K |
| 2026-05-29 | HKD 2.11 | +0.96% | HKD 2.10 | HKD 2.13 | HKD 2.10 | 386.00K |
| 2026-05-28 | HKD 2.09 | -3.24% | HKD 2.13 | HKD 2.14 | HKD 2.06 | 1.86M |
| 2026-05-27 | HKD 2.16 | -5.68% | HKD 2.21 | HKD 2.21 | HKD 2.11 | 852.00K |
| 2026-05-26 | HKD 2.29 | -0.43% | HKD 2.30 | HKD 2.29 | HKD 2.22 | 876.51K |