TBK and Sons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.180 | 0.180 | 0.180 | 0.180 | 0.180 | 0 |
| 2024-08-08 | 0.180 | 0.180 | 0.180 | 0.180 | 0.180 | 0 |
| 2024-08-07 | 0.184 | 0.185 | 0.159 | 0.180 | 0.180 | 45,000 |
| 2024-08-06 | 0.182 | 0.185 | 0.182 | 0.184 | 0.184 | 10,000 |
| 2024-08-05 | 0.183 | 0.185 | 0.152 | 0.182 | 0.182 | 95,000 |
| 2024-08-02 | 0.151 | 0.185 | 0.115 | 0.185 | 0.185 | 1,845,000 |
| 2024-08-01 | 0.193 | 0.193 | 0.149 | 0.161 | 0.161 | 885,000 |
| 2024-07-31 | 0.246 | 0.270 | 0.181 | 0.219 | 0.219 | 930,000 |
| 2024-07-30 | 0.238 | 0.250 | 0.233 | 0.250 | 0.250 | 55,000 |
| 2024-07-29 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-07-26 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-07-25 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-07-24 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-23 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-07-22 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-07-19 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-07-18 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-07-17 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-07-16 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-07-15 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-12 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-11 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-10 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-07-09 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-07-08 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-07-05 | 0.285 | 0.300 | 0.230 | 0.275 | 0.275 | 100,000 |
| 2024-07-04 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-07-03 | 0.260 | 0.285 | 0.250 | 0.285 | 0.285 | 55,000 |
| 2024-07-02 | 0.255 | 0.310 | 0.255 | 0.295 | 0.295 | 55,000 |
| 2024-06-28 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-06-27 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-06-26 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-06-25 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-06-24 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-06-21 | 0.270 | 0.270 | 0.240 | 0.255 | 0.255 | 75,000 |
| 2024-06-20 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 5,000 |
| 2024-06-19 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-18 | 0.250 | 0.270 | 0.250 | 0.270 | 0.270 | 75,000 |
| 2024-06-17 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-14 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-13 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-12 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-11 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-07 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-06 | 0.240 | 0.285 | 0.240 | 0.285 | 0.285 | 15,000 |
| 2024-06-05 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-06-04 | 0.285 | 0.290 | 0.285 | 0.285 | 0.285 | 10,000 |
| 2024-06-03 | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | 5,000 |
| 2024-05-31 | 0.255 | 0.300 | 0.220 | 0.242 | 0.242 | 215,000 |
| 2024-05-30 | 0.241 | 0.295 | 0.240 | 0.285 | 0.285 | 55,000 |
| 2024-05-29 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-05-28 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 5,000 |
| 2024-05-27 | 0.300 | 0.305 | 0.260 | 0.275 | 0.275 | 100,000 |
| 2024-05-24 | 0.270 | 0.295 | 0.270 | 0.270 | 0.270 | 180,000 |
| 2024-05-23 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 5,000 |
| 2024-05-22 | 0.310 | 0.310 | 0.260 | 0.300 | 0.300 | 45,000 |
| 2024-05-21 | 0.345 | 0.345 | 0.275 | 0.275 | 0.275 | 50,000 |
| 2024-05-20 | 0.315 | 0.335 | 0.300 | 0.300 | 0.300 | 265,000 |
| 2024-05-17 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0 |
| 2024-05-16 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.