Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

TOMSON GROUP (0258.HK)

2.730
+0.050
+(1.87%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.7502.7802.7002.7302.730282,000
Apr 30, 20252.6502.7402.6502.6802.680628,855
Apr 29, 20252.7102.7102.6402.6502.650308,000
Apr 28, 2025 0.13 Dividend
Apr 28, 20252.8002.8002.6902.6902.690382,000
Apr 25, 20252.8402.9002.8402.8802.750837,283
Apr 24, 20252.8002.8802.7902.8602.731710,000
Apr 23, 20252.8202.9302.8102.8402.7121,394,000
Apr 22, 20252.8002.8502.8002.8102.683316,000
Apr 17, 20252.8102.8502.7602.7902.6641,242,000
Apr 16, 20252.7102.8202.7002.8202.6931,172,000
Apr 15, 20252.7002.7602.6702.7002.5781,620,000
Apr 14, 20252.6602.7602.6602.7002.578680,000
Apr 11, 20252.6402.7202.6302.6502.530386,000
Apr 10, 20252.9902.9902.6302.6802.5591,420,000
Apr 9, 20252.6002.6802.5402.6702.549602,000
Apr 8, 20252.6502.7602.5802.6302.5111,944,000
Apr 7, 20252.9102.9102.5302.6302.5114,524,000
Apr 3, 20252.9503.0002.9402.9602.826394,000
Apr 2, 20252.9803.0302.9603.0002.8651,576,000
Apr 1, 20252.9003.0002.8702.9702.836794,000
Mar 31, 20252.7702.9202.7602.9102.7792,316,000
Mar 28, 20252.8202.8302.7302.7702.645926,000
Mar 27, 20252.8402.8702.7802.8302.702622,000
Mar 26, 20252.7902.8502.7902.8402.712542,000
Mar 25, 20252.8002.8402.7602.7802.655516,000
Mar 24, 20252.7602.8402.7602.8002.6741,301,636
Mar 21, 20252.7802.7902.7302.7602.635450,262
Mar 20, 20252.8602.9002.7902.8002.6741,506,000
Mar 19, 20252.8302.8802.8202.8502.7211,150,000
Mar 18, 20252.8502.8702.8202.8202.693611,620
Mar 17, 20252.8702.9202.8402.8602.7314,456,000
Mar 14, 20252.8502.8802.8402.8602.731259,762
Mar 13, 20252.9002.9002.8202.8402.712566,000
Mar 12, 20252.9102.9202.8602.8602.7311,288,000
Mar 11, 20252.9002.9402.8702.9302.798768,325
Mar 10, 20252.9402.9902.9102.9202.788758,000
Mar 7, 20252.9003.0102.9002.9302.7981,110,000
Mar 6, 20252.9202.9802.8902.9102.7791,562,555
Mar 5, 20252.9502.9602.9002.9202.7881,374,000
Mar 4, 20252.9102.9502.9002.9202.7881,884,000
Mar 3, 20252.8602.9502.9102.9102.779724,052
Feb 28, 20252.9803.0002.8802.8802.7507,710,000
Feb 27, 20252.9603.0502.9603.0002.865448,667
Feb 26, 20252.9903.0602.9903.0402.9031,098,050
Feb 25, 20252.9603.0102.9202.9302.7981,842,000
Feb 24, 20252.9703.0502.9402.9502.8173,040,000
Feb 21, 20252.8703.0302.8402.9602.8262,364,520
Feb 20, 20252.9602.9602.8502.8602.7311,152,000
Feb 19, 20253.0003.0102.9302.9302.7981,272,000
Feb 18, 20253.0303.0302.9402.9802.8451,188,000
Feb 17, 20253.0303.0502.9703.0102.8741,996,000
Feb 14, 20253.0303.0702.9803.0202.8841,668,000
Feb 13, 20253.0503.0803.0203.0202.8847,446,000
Feb 12, 20253.0003.1202.9903.0502.9123,104,000
Feb 11, 20253.0303.0602.9903.0002.8651,920,000
Feb 10, 20253.1003.1203.0203.0202.8842,646,000
Feb 7, 20253.1803.3403.0503.0902.9518,880,000
Feb 6, 20253.1503.2503.1203.1803.0362,523,756
Feb 5, 20252.9803.1802.9303.1703.0271,618,401
Feb 4, 20252.9903.0002.9303.0002.865830,000
Feb 3, 20252.9502.9802.9102.9802.8451,122,565
Jan 28, 20253.0103.0103.0103.0102.874-
Jan 27, 20252.9103.0002.9102.9602.8261,260,000
Jan 24, 20252.9002.9302.8902.9102.779596,000
Jan 23, 20252.9302.9702.8802.8902.7601,286,488
Jan 22, 20252.9002.9602.8702.9102.779271,187
Jan 21, 20252.9302.9702.9002.9002.769458,000
Jan 20, 20252.9803.0402.9002.9002.7692,143,776
Jan 17, 20252.9102.9502.8702.8702.740380,000
Jan 16, 20252.9102.9302.8802.8802.750304,000
Jan 15, 20252.8202.9402.8202.9402.807310,000
Jan 14, 20252.8502.8702.8002.8202.693574,000
Jan 13, 20252.8202.8302.7602.8002.674968,000
Jan 10, 20252.8702.9102.8202.8202.693768,000
Jan 9, 20252.8902.9502.8902.9002.7691,008,000
Jan 8, 20252.9003.1002.8202.8902.7602,618,331
Jan 7, 20253.0003.0502.8402.9102.7797,569,330
Jan 6, 20253.2003.2802.9903.0302.89314,930,421
Jan 3, 20253.0103.2203.0103.1703.0278,845,158
Jan 2, 20252.9203.1302.8603.0402.90310,162,050
Dec 31, 20242.9502.9502.9502.9502.817-
Dec 30, 20242.7002.7502.7002.7302.60730,856,096
Dec 27, 20242.6802.7002.6602.6802.5591,522,724
Dec 24, 20242.6802.6802.6802.6802.559-
Dec 23, 20242.6502.6902.6402.6402.521148,000
Dec 20, 20242.6602.6802.6002.6402.521252,000
Dec 19, 20242.6702.6702.6202.6502.530316,000
Dec 18, 20242.7002.7002.6402.6602.540319,750
Dec 17, 20242.6502.6902.6402.6602.540424,000
Dec 16, 20242.6802.7502.6802.7002.578486,000
Dec 13, 20242.7002.7302.6502.6802.559207,575
Dec 12, 20242.6802.7202.6802.7002.578357,087
Dec 11, 20242.7302.7502.6802.6802.559886,444
Dec 10, 20242.6302.7502.6302.7402.6162,111,625
Dec 9, 20242.6202.6202.5502.6202.502489,421
Dec 6, 20242.5302.6102.5302.5902.473660,000
Dec 5, 20242.4502.5502.4102.5302.416952,000
Dec 4, 20242.4102.4502.3702.4302.320308,000
Dec 3, 20242.3802.4202.3802.4102.301399,100
Dec 2, 20242.3202.3702.3102.3402.234508,000
Nov 29, 20242.3002.3502.3002.3302.225222,656
Nov 28, 20242.3302.3502.3302.3402.23464,000
Nov 27, 20242.3302.3402.3202.3302.225142,000
Nov 26, 20242.3102.3302.3102.3302.22550,068
Nov 25, 20242.3002.3202.2902.3002.196488,000
Nov 22, 20242.2702.3302.2602.2902.187226,000
Nov 21, 20242.2902.3002.2602.2802.177381,384
Nov 20, 20242.3002.3102.2702.2902.187382,000
Nov 19, 20242.3102.3202.3002.3102.20676,000
Nov 18, 20242.2902.3002.2402.2802.177214,000
Nov 15, 20242.2402.3002.2302.2902.187118,000
Nov 14, 20242.2702.3202.2202.2402.1391,113,682
Nov 13, 20242.3002.3302.2702.3202.215138,000
Nov 12, 20242.4202.4202.3002.3302.225374,000
Nov 11, 20242.4602.4702.4002.4202.311422,000
Nov 8, 20242.4502.4702.4102.4602.349306,000
Nov 7, 20242.4002.4502.3502.4502.339268,000
Nov 6, 20242.4202.4202.4102.4202.311142,000
Nov 5, 20242.4402.4502.3902.4402.330545,719
Nov 4, 20242.4002.4202.3902.4202.311144,000
Nov 1, 20242.4302.4302.3702.3802.273274,114
Oct 31, 20242.3502.4302.3502.4302.32072,000
Oct 30, 20242.4702.4702.4002.4002.292390,000
Oct 29, 20242.4802.4802.4602.4702.359194,831
Oct 28, 20242.4502.4802.4502.4802.368808,000
Oct 25, 20242.4502.4702.4302.4502.3391,040,544
Oct 24, 20242.4302.4802.4102.4502.3391,242,000
Oct 23, 20242.4402.5002.4302.4602.3491,628,008
Oct 22, 20242.4202.4502.4002.4402.330522,000
Oct 21, 20242.4502.4502.3802.4002.2922,914,000
Oct 18, 20242.3502.4002.3002.4002.292394,071
Oct 17, 20242.4202.4502.3602.3702.263964,820
Oct 16, 20242.3702.4002.3502.4002.292930,230
Oct 15, 20242.5002.5002.2902.3402.2345,752,000
Oct 14, 20242.5002.5202.4502.4802.3682,762,000
Oct 10, 20242.3902.5602.3502.5102.3974,637,550
Oct 9, 20242.3702.4002.2802.3902.2821,034,000
Oct 8, 20242.4702.4702.3202.3602.2531,372,000
Oct 7, 20242.4202.4802.3902.4502.3393,343,386
Oct 4, 20242.3902.4202.3402.4002.292336,000
Oct 3, 20242.5202.5202.3702.3802.2731,050,588
Oct 2, 20242.3402.4902.3402.4502.3392,520,548
Sep 30, 20242.2802.4502.2802.3402.2341,750,000
Sep 27, 20242.2802.3202.2102.2402.139548,000
Sep 26, 20242.2802.2802.2302.2602.158496,192
Sep 25, 20242.3802.3802.2602.2602.158496,010
Sep 24, 20242.3902.3902.2502.3402.234896,550
Sep 23, 20242.2502.4002.2502.3902.2821,890,000
Sep 20, 20241.9402.3501.9402.2802.1772,720,360
Sep 19, 20241.9001.9501.9001.9301.843537,288
Sep 17, 20241.9001.9001.8801.9001.814108,000
Sep 16, 20241.8601.9001.8601.9001.814300,000
Sep 13, 20241.8801.9101.8801.8901.805368,014
Sep 12, 20241.8401.8601.8201.8601.776246,000
Sep 11, 20241.8401.8601.8301.8301.74798,000
Sep 10, 20241.8401.8701.8101.8401.757346,000
Sep 9, 20241.8601.8701.8401.8501.766418,000
Sep 5, 20241.8801.8901.8701.8801.795334,000
Sep 4, 20241.9001.8901.8801.8801.79528,108
Sep 3, 20241.8901.8901.8801.8901.80582,000
Sep 2, 20241.9001.9001.8801.8901.80564,000
Aug 30, 20241.8901.9301.8901.9201.833232,000
Aug 29, 20241.8701.9001.8601.8901.805386,000
Aug 28, 20241.8301.8301.8001.8201.738358,000
Aug 27, 20241.8601.8801.8501.8801.795364,000
Aug 26, 20241.8601.8501.8201.8401.75748,000
Aug 23, 20241.8701.8701.8001.8401.757144,000
Aug 22, 20241.8701.8701.8301.8601.7766,000
Aug 21, 20241.8501.8901.8401.8701.78662,000
Aug 20, 20241.8801.8801.8601.8601.77672,689
Aug 19, 20241.9101.9101.8801.8801.79542,000
Aug 16, 20241.8701.8701.8701.8701.7866,637
Aug 15, 20241.8801.8801.8701.8701.78630,000
Aug 14, 20241.9001.9001.9001.9001.814-
Aug 13, 20241.8501.9101.8501.9001.814196,000
Aug 12, 20241.9201.9501.8801.9301.843432,000
Aug 9, 20241.8201.8401.8201.8401.75736,000
Aug 8, 20241.8201.8301.8201.8401.75744,000
Aug 7, 20241.8201.8201.8101.8201.738180,000
Aug 6, 20241.8201.8301.8101.8101.728126,000
Aug 5, 20241.8501.8801.8001.8301.747258,000
Aug 2, 20241.8301.8401.8301.8301.74730,000
Aug 1, 20241.8901.8901.8401.8501.76613,312
Jul 31, 20241.8501.9001.8201.9001.814106,000
Jul 30, 20241.8301.8701.8601.8701.78636,000
Jul 29, 20241.8201.8201.8101.8301.74734,000
Jul 26, 20241.8201.8301.8201.8301.74736,000
Jul 25, 20241.8201.8301.8101.8101.72850,000
Jul 24, 20241.8201.8701.8201.8601.77610,000
Jul 23, 20241.8601.8601.8301.8301.747162,000
Jul 22, 20241.8601.8801.8601.8601.776118,134
Jul 19, 20241.8601.8801.8501.8501.766120,000
Jul 18, 20241.8801.8801.8801.8801.795-
Jul 17, 20241.9001.9101.8801.8801.79558,000
Jul 16, 20241.9001.9301.9001.9201.83342,000
Jul 15, 20241.9001.9301.9001.9001.81452,600
Jul 12, 20241.9101.9101.9101.9101.8242,000
Jul 11, 20241.9301.9301.9101.9101.82448,000
Jul 10, 20241.9201.9201.9101.9101.82456,000
Jul 9, 20241.9001.9101.9001.9001.81476,000
Jul 8, 20241.9101.9101.8801.8901.80586,000
Jul 5, 20241.9201.9201.8901.9101.824362,000
Jul 4, 20241.9401.9401.9201.9201.833138,000
Jul 3, 20241.9001.9201.8901.9201.83372,443
Jul 2, 20241.9401.9401.9001.9001.814272,000
Jun 28, 20241.9201.9401.9101.9401.852126,000
Jun 27, 20241.9501.9601.8701.8901.805402,000
Jun 26, 20241.9301.9501.9001.9501.862220,000
Jun 25, 20241.8801.9301.8801.9301.84386,003
Jun 24, 20241.9001.9001.8801.8901.80564,000
Jun 21, 20241.9601.9601.9601.9501.8622,000
Jun 20, 20241.9501.9501.9201.9201.83344,000
Jun 19, 20242.0002.0001.9501.9601.872532,000
Jun 18, 20241.9002.0001.9001.9601.872812,831
Jun 17, 20241.8701.9601.8701.9301.843152,000
Jun 14, 20241.9201.9201.8901.9001.814136,000
Jun 13, 20241.9302.0001.9301.9301.843406,000
Jun 12, 20241.9601.9601.9301.9301.843436,000
Jun 11, 20241.9502.0001.9501.9701.8811,770,000
Jun 7, 20241.8402.0101.8401.9501.8622,028,000
Jun 6, 20241.8601.8801.8401.8401.757362,000
Jun 5, 20241.8401.8501.8401.8401.757188,000
Jun 4, 20241.8201.8301.8001.8301.747294,000
Jun 3, 20241.8801.8801.7501.8201.7381,942,000
May 31, 20241.8001.9001.8001.8701.7861,500,970
May 30, 20241.7401.8001.7201.7801.700555,407
May 29, 20241.7301.7601.7001.7201.642693,809
May 28, 20241.6401.7301.6401.7301.652932,000
May 27, 20241.6301.6601.6301.6601.585174,000
May 24, 20241.6501.6501.6201.6201.547228,000
May 23, 20241.6801.6801.6401.6501.576348,000
May 22, 20241.6501.7101.6501.6801.604238,000
May 21, 20241.6601.6801.6101.6301.556194,500
May 20, 20241.7001.7301.6801.6901.614672,000
May 17, 20241.6101.6801.6001.6801.6041,706,510
May 16, 20241.6101.6201.6001.6101.537454,000
May 14, 20241.6401.6401.6101.6201.547578,000
May 13, 20241.6101.6601.6101.6301.556907,431
May 10, 20241.6001.6001.5801.6001.528432,000
May 9, 20241.6001.6001.5801.5801.509552,274
May 8, 20241.6001.6001.5801.6001.528367,299
May 7, 20241.5901.6101.5901.6001.528540,000
May 6, 20241.6301.6301.6101.6101.5371,394,000
May 3, 20241.6101.6301.6101.6301.5561,192,000
May 2, 20241.6101.6301.5801.6301.556142,277

Related Tickers

3271.T The Global Ltd.
996.00
+1.53%
 
8850.T Starts Corporation Inc.
3,920.00
+0.13%
 
8923.T Tosei Corporation
2,401.00
-0.79%
 
HIAG.SW HIAG Immobilien Holding AG
99.70
-0.70%
 
SPSN.SW Swiss Prime Site AG
118.00
+1.29%
 
PARAUCO.SN Parque Arauco S.A.
2,050.00
-2.38%