Skip to main content
Tomson Group Limited (HKG:0258)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.600
+0.030 (1.17%)
Mar 10, 2026, 2:32 PM HKT

Tomson Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.612.622.572.59-0.78%136,000
Mar 9, 20262.572.592.522.572.57-2.28%908,643
Mar 6, 20262.602.652.532.632.634.37%1,985,015
Mar 5, 20262.662.662.522.522.52-1.56%390,000
Mar 4, 20262.642.682.402.562.56-3.76%1,797,439
Mar 3, 20262.682.702.632.662.66-0.37%1,342,000
Mar 2, 20262.692.692.642.672.67-0.37%364,000
Feb 27, 20262.712.712.672.682.68-1.11%171,080
Feb 26, 20262.702.722.682.712.711.88%480,507
Feb 25, 20262.692.722.662.662.66-1.85%955,146
Feb 24, 20262.732.732.662.712.71-0.37%322,000
Feb 23, 20262.722.752.682.722.720.74%784,000
Feb 20, 20262.702.722.662.702.70-0.74%354,000
Feb 16, 20262.692.722.672.722.721.49%246,000
Feb 13, 20262.752.752.682.682.68-2.90%432,000
Feb 12, 20262.792.792.712.762.76-1.43%874,858
Feb 11, 20262.742.802.732.802.801.82%860,000
Feb 10, 20262.762.762.702.752.751.10%2,202,000
Feb 9, 20262.662.732.632.722.722.26%1,558,000
Feb 6, 20262.692.692.612.662.66-0.37%946,000
Feb 5, 20262.612.702.602.672.671.52%804,000
Feb 4, 20262.672.672.632.632.63-1.50%332,000
Feb 3, 20262.592.692.592.672.672.69%840,000
Feb 2, 20262.652.652.572.602.60-2.62%1,916,000
Jan 30, 20262.692.692.632.672.67-1.11%1,694,000
Jan 29, 20262.612.702.602.702.702.66%6,240,000
Jan 28, 20262.612.732.612.632.630.38%876,000
Jan 27, 20262.682.702.602.622.62-2.96%1,962,000
Jan 26, 20262.742.752.582.702.70-1.82%1,928,000
Jan 23, 20262.752.792.752.752.75-0.72%562,000
Jan 22, 20262.752.782.752.772.770.36%573,756
Jan 21, 20262.792.802.752.762.76-1.78%554,000
Jan 20, 20262.782.822.752.812.810.72%1,154,193
Jan 19, 20262.792.822.762.792.79-2,099,913
Jan 16, 20262.722.792.722.792.792.57%2,762,000
Jan 15, 20262.732.742.692.722.72-0.37%1,238,000
Jan 14, 20262.682.732.662.732.732.63%6,094,000
Jan 13, 20262.612.682.612.662.66-1,594,000
Jan 12, 20262.602.682.602.662.662.31%3,520,000
Jan 9, 20262.612.632.582.602.600.39%2,128,810
Jan 8, 20262.602.652.582.592.59-1.15%1,578,000
Jan 7, 20262.562.632.562.622.622.34%2,252,000
Jan 6, 20262.532.612.532.562.561.99%2,656,000
Jan 5, 20262.432.572.422.512.514.15%2,306,000
Jan 2, 20262.432.442.402.412.41-1,670,000
Dec 31, 20252.432.452.412.412.41-0.82%590,000
Dec 30, 20252.502.502.422.432.43-2.80%2,696,000
Dec 29, 20252.492.502.462.502.500.40%1,000,000
Dec 24, 20252.492.492.472.492.49-330,959
Dec 23, 20252.492.512.482.492.49-0.40%494,000
Dec 22, 20252.512.522.492.502.50-0.40%645,784
Dec 19, 20252.502.522.492.512.51-2,722,580
Dec 18, 20252.462.512.462.512.510.40%714,000
Dec 17, 20252.492.512.492.502.501.21%1,116,000
Dec 16, 20252.512.512.452.472.47-1.59%826,000
Dec 15, 20252.502.522.482.512.51-656,000
Dec 12, 20252.512.512.472.512.511.21%1,575,154
Dec 11, 20252.522.522.462.482.48-1.59%868,812
Dec 10, 20252.522.522.482.522.52-0.40%1,326,000
Dec 9, 20252.552.552.502.532.53-1.17%1,837,159
Dec 8, 20252.582.582.532.562.56-0.78%1,073,589
Dec 5, 20252.572.612.552.582.580.78%1,311,500
Dec 4, 20252.592.592.552.562.56-1,348,000
Dec 3, 20252.622.642.522.562.56-2.29%5,248,000
Dec 2, 20252.692.692.612.622.62-2.60%1,534,000
Dec 1, 20252.682.702.672.692.690.37%939,349
Nov 28, 20252.682.712.682.682.68-0.37%1,412,000
Nov 27, 20252.672.722.672.692.690.75%1,720,920
Nov 26, 20252.672.702.672.672.670.38%536,000
Nov 25, 20252.662.682.652.662.66-0.37%814,000
Nov 24, 20252.652.702.652.672.670.75%1,052,000
Nov 21, 20252.682.722.652.652.65-885,928
Nov 20, 20252.652.782.642.652.65-1.12%704,000
Nov 19, 20252.702.702.622.682.68-576,000
Nov 18, 20252.722.752.662.682.68-1.47%702,000
Nov 17, 20252.652.742.652.722.724.21%1,942,000
Nov 14, 20252.612.642.612.612.61-602,000
Nov 13, 20252.632.632.612.612.61-0.76%726,000
Nov 12, 20252.582.672.582.632.631.54%2,158,000
Nov 11, 20252.622.622.572.592.59-0.38%2,738,000
Nov 10, 20252.642.642.572.602.60-1.52%1,419,194
Nov 7, 20252.692.702.622.642.64-1.86%946,000
Nov 6, 20252.652.722.612.692.691.51%2,072,000
Nov 5, 20252.672.692.592.652.65-1.49%2,282,302
Nov 4, 20252.702.702.672.692.69-902,000
Nov 3, 20252.692.702.672.692.69-0.37%1,166,000
Oct 31, 20252.712.712.682.702.70-0.37%642,000
Oct 30, 20252.752.752.702.712.71-353,836
Oct 28, 20252.762.762.712.712.71-1.81%970,000
Oct 27, 20252.752.782.742.762.760.36%1,258,000
Oct 24, 20252.752.782.742.752.75-0.36%708,000
Oct 23, 20252.802.802.762.762.76-1.43%490,393
Oct 22, 20252.802.822.782.802.80-0.36%622,000
Oct 21, 20252.842.852.802.812.81-1.40%1,016,000
Oct 20, 20252.842.862.832.852.850.71%860,000
Oct 17, 20252.852.862.832.832.83-1.74%994,000
Oct 16, 20252.892.912.852.882.88-1.03%674,406
Oct 15, 20252.772.982.772.912.913.56%2,822,000
Oct 14, 20252.802.862.792.812.81-0.35%1,872,000
Oct 13, 20252.752.842.712.822.821.08%2,592,000