TOMO Holdings Limited (HKG:6928)
Hong Kong
· Delayed Price · Currency is HKD 0.200
-0.003 (-1.48%)
Mar 9, 2026, 3:59 PM HKT
TOMO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 196,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.47% | 164,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 312,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -3.76% | 912,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.19% | 1,948,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.13% | 680,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 552,000 |
| Feb 26, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 7.02% | 1,108,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 128,000 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.42% | 632,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 212,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 16,000 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 252,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 272,000 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 56,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 96,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.39% | 452,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 308,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.14% | 92,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 248,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 408,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 320,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 484,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.26% | 136,000 |
| Jan 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.66% | 388,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.28% | 24,000 |
| Jan 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.83% | 76,000 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 40,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.86% | 64,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 68,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jan 14, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 304,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 124,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 180,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 200,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 196,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 184,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.35% | 180,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.27% | 892,000 |
| Dec 31, 2025 | 0.24 | 0.33 | 0.24 | 0.28 | 0.28 | 26.73% | 6,076,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.88% | 4,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 92,000 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 22, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.04% | 192,000 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | - | 252,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.36% | 28,000 |
| Dec 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 48,000 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.04% | 572,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 312,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.93% | 468,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 336,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 414,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 266,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 160,000 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 220,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 228,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 664,000 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,212,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 196,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 204,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 32,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 232,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,120,000 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 1,500,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -11.67% | 1,840,000 |
| Nov 20, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | - | 9,980,000 |
| Nov 19, 2025 | 0.24 | 0.43 | 0.24 | 0.30 | 0.30 | 42.86% | 33,216,540 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 356,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 388,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 136,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 312,000 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 174,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.45% | 592,000 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 5.26% | 528,000 |
| Nov 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 8.29% | 872,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.46% | 484,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.42% | 1,004,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.00% | 1,760,000 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.02% | 864,000 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 60,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 240,000 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.60% | 228,000 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 744,000 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.90% | 740,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 536,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 428,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 888,000 |
| Oct 17, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.14% | 1,588,000 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 636,000 |
| Oct 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.93% | 678,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 696,000 |
| Oct 13, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 1.63% | 2,360,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.17% | 3,440,000 |