TOMO Holdings Limited (HKG:6928)
Hong Kong · Delayed Price · Currency is HKD 0.2280
-0.0030 (-1.30%)
Apr 17, 2026, 4:08 PM HKT
TOMO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 168,000 |
| Apr 16, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -6.85% | 1,536,000 |
| Apr 15, 2026 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | 13.76% | 2,860,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.39% | 1,948,000 |
| Apr 13, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 26.67% | 5,001,086 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | - |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 280,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.55% | 92,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.83% | 60,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.67% | 68,000 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.51% | 36,000 |
| Mar 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 96,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 52,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 292,000 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.67% | 32,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 1,060,000 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 52,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.62% | 36,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 68,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 148,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 116,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 504,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.38% | 60,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.97% | 208,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 196,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.47% | 164,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 312,000 |
| 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 | - | - |