Tycoon Group Holdings Limited (HKG:3390)
Hong Kong · Delayed Price · Currency is HKD 0.2310
+0.0020 (0.87%)
Jul 31, 2026, 4:08 PM HKT
Tycoon Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 1,772,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 332,000 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 522,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 1,138,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | 730,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.86% | 72,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,000 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 64,000 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,000 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 28,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 220,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 358,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 92,000 |
| Jul 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 138,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.05% | 202,000 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.35% | 496,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.58% | 14,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 576,000 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 394,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 1,508,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 818,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 420,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.21% | 420,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.14% | 1,578,000 |
| Jun 18, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 5.81% | 2,244,000 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -2.43% | 3,746,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 800,000 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 108,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 338,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 488,000 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 84,000 |
| Jun 9, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.42% | 3,142,000 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,792,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 762,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 716,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 554,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,324,000 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 898,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,456,000 |
| May 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 906,000 |
| May 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 208,000 |
| May 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,508,000 |
| May 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 116,000 |
| May 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 144,000 |
| May 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 44,000 |