Tycoon Group Holdings Limited (HKG:3390)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0140 (5.81%)
Jun 18, 2026, 4:08 PM HKT
Tycoon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 476,000 |
| May 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 842,000 |
| May 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 496,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 482,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 462,000 |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 504,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 302,000 |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 168,000 |
| May 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 626,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 202,000 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 400,000 |
| May 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 900,000 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500,000 |
| 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 |