Tycoon Group Holdings Limited (HKG:3390)
Hong Kong · Delayed Price · Currency is HKD 0.3400
-0.0100 (-2.86%)
Aug 8, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 588,000 |
| Aug 7, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 2,400,000 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 880,000 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 414,000 |
| Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 2,806,000 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 3,590,000 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 3,050,000 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,104,000 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 2,042,000 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,224,000 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 346,000 |
| Jul 24, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,742,000 |
| Jul 23, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 1,562,000 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.41% | 2,822,000 |
| Jul 21, 2025 | 0.34 | 0.40 | 0.34 | 0.39 | 0.39 | 13.04% | 10,984,000 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 3,144,000 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 1,910,000 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 2,358,000 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 2,096,000 |
| Jul 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 564,000 |
| Jul 11, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,066,000 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 3,110,000 |
| Jul 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 614,000 |
| Jul 8, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.80% | 1,416,000 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 1,748,000 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,420,000 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 846,000 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 648,000 |
| Jun 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 3,462,000 |
| Jun 27, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,726,000 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,028,000 |
| Jun 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,214,000 |
| Jun 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,000,000 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,740,000 |
| Jun 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,348,000 |
| Jun 19, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 3,214,000 |
| Jun 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,922,000 |
| Jun 17, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 2,504,000 |
| Jun 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 2,488,000 |
| Jun 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,800,000 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,770,000 |
| Jun 11, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | - | 9,764,000 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.47% | 3,490,000 |
| Jun 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 4,866,000 |
| Jun 6, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 2.50% | 5,284,000 |
| Jun 5, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 7,482,000 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 6,754,000 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 2,590,000 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 5,920,000 |
| May 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 2,742,000 |