TOMO Holdings Limited (HKG:6928)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0010 (-0.49%)
Mar 5, 2026, 3:56 PM HKT
TOMO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |