Tycoon Group Holdings Limited (HKG:3390)
Hong Kong
· Delayed Price · Currency is HKD 0.270
0.00 (0.00%)
Apr 29, 2026, 3:59 PM HKT
Tycoon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 494,000 |
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 430,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 564,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 266,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 180,000 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 60,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 174,000 |
| Apr 20, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 310,000 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 1,044,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.23 | 0.25 | 0.25 | -12.28% | 14,524,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 112,000 |
| Apr 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 296,000 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 170,000 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 60,000 |
| Apr 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 198,000 |
| Apr 8, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 304,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 268,000 |
| Apr 1, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 294,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 1,382,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 232,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 106,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 236,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 68,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 202,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 32,000 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 228,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 474,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 494,000 |
| Mar 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 278,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 350,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 1.85% | 200,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 186,000 |
| Mar 11, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 242,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 622,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | - | 1,184,000 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 1,700,000 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 758,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.22 | 0.28 | 0.28 | -8.33% | 12,944,000 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 330,000 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 286,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 268,000 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 502,000 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | - | 640,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 670,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 76,000 |
| Feb 20, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 40,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 620,000 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 450,000 |
| Feb 11, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 732,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 240,000 |
| Feb 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 444,000 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 1,006,000 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 522,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 50,000 |
| Feb 3, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 52,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 424,000 |
| Jan 30, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 444,000 |
| Jan 29, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 582,000 |
| Jan 28, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.99% | 604,000 |
| Jan 27, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 722,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 696,000 |
| Jan 23, 2026 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 2,302,000 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 1,810,000 |
| Jan 21, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -4.23% | 1,764,000 |
| Jan 20, 2026 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -4.05% | 2,290,000 |
| Jan 19, 2026 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 7.25% | 7,610,000 |
| Jan 16, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 6,772,000 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 846,000 |
| Jan 14, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 1,058,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 236,000 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 1,740,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 1,178,000 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 376,000 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 302,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 352,000 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 488,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 428,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 184,000 |
| Dec 30, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,076,000 |
| Dec 29, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 9.62% | 3,000,000 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,210,000 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 508,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,416,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 136,000 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 404,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,094,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,524,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 616,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 252,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 720,000 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 866,000 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,108,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,660,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 712,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 62,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 400,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,156,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 286,000 |