TBK and Sons Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.315	0.315	0.315	0.315	0.315	0
2024-05-13	0.315	0.315	0.315	0.315	0.315	0
2024-05-10	0.315	0.315	0.315	0.315	0.315	0
2024-05-09	0.315	0.315	0.315	0.315	0.315	0
2024-05-08	0.315	0.315	0.315	0.315	0.315	0
2024-05-07	0.265	0.315	0.260	0.315	0.315	70,000
2024-05-06	0.320	0.320	0.320	0.320	0.320	0
2024-05-03	0.320	0.320	0.320	0.320	0.320	0
2024-05-02	0.320	0.320	0.320	0.320	0.320	0
2024-04-30	0.320	0.320	0.320	0.320	0.320	5,000
2024-04-29	0.250	0.325	0.250	0.310	0.310	55,000
2024-04-26	0.250	0.250	0.250	0.250	0.250	0
2024-04-25	0.250	0.250	0.250	0.250	0.250	500,000
2024-04-24	0.250	0.250	0.250	0.250	0.250	305,000
2024-04-23	0.250	0.250	0.250	0.250	0.250	300,000
2024-04-22	0.260	0.260	0.260	0.260	0.260	200,000
2024-04-19	0.260	0.260	0.260	0.260	0.260	0
2024-04-18	0.265	0.265	0.260	0.260	0.260	80,000
2024-04-17	0.205	0.270	0.200	0.270	0.270	50,000
2024-04-16	0.204	0.217	0.199	0.211	0.211	50,000
2024-04-15	0.243	0.243	0.200	0.203	0.203	255,000
2024-04-12	0.239	0.239	0.239	0.239	0.239	0
2024-04-11	0.236	0.245	0.236	0.240	0.240	125,000
2024-04-10	0.238	0.238	0.236	0.236	0.236	20,000
2024-04-09	0.245	0.245	0.245	0.245	0.245	10,000
2024-04-08	0.260	0.260	0.260	0.260	0.260	5,000
2024-04-05	0.260	0.260	0.260	0.260	0.260	0
2024-04-03	0.260	0.260	0.260	0.260	0.260	0
2024-04-02	0.260	0.260	0.260	0.260	0.260	0
2024-03-28	0.235	0.270	0.235	0.260	0.260	70,000
2024-03-27	0.246	0.246	0.246	0.246	0.246	40,000
2024-03-26	0.260	0.260	0.260	0.260	0.260	0
2024-03-25	0.250	0.260	0.250	0.260	0.260	15,000
2024-03-22	0.265	0.265	0.250	0.250	0.250	125,000
2024-03-21	0.250	0.300	0.250	0.290	0.290	195,000
2024-03-20	0.280	0.290	0.250	0.270	0.270	190,000
2024-03-19	0.305	0.305	0.305	0.305	0.305	0
2024-03-18	0.280	0.305	0.280	0.305	0.305	60,000
2024-03-15	0.285	0.305	0.270	0.305	0.305	75,000
2024-03-14	0.295	0.295	0.295	0.295	0.295	10,000
2024-03-13	0.310	0.310	0.310	0.310	0.310	5,000
2024-03-12	0.295	0.315	0.280	0.300	0.300	25,000
2024-03-11	0.300	0.300	0.280	0.285	0.285	30,000
2024-03-08	0.280	0.300	0.280	0.300	0.300	15,000
2024-03-07	0.290	0.300	0.285	0.300	0.300	55,000
2024-03-06	0.320	0.320	0.320	0.320	0.320	25,000
2024-03-05	0.290	0.290	0.285	0.285	0.285	50,000
2024-03-04	0.310	0.310	0.310	0.310	0.310	0
2024-03-01	0.310	0.310	0.310	0.310	0.310	0
2024-02-29	0.320	0.320	0.320	0.320	0.320	0
2024-02-28	0.320	0.320	0.320	0.320	0.320	0
2024-02-27	0.320	0.320	0.320	0.320	0.320	0
2024-02-26	0.305	0.335	0.285	0.335	0.335	35,000
2024-02-23	0.290	0.305	0.285	0.290	0.290	60,000
2024-02-22	0.305	0.315	0.305	0.310	0.310	10,000
2024-02-21	0.290	0.290	0.285	0.285	0.285	50,000
2024-02-20	0.295	0.310	0.280	0.310	0.310	55,000
2024-02-19	0.340	0.340	0.340	0.340	0.340	0
2024-02-16	0.340	0.340	0.340	0.340	0.340	0
2024-02-15	0.300	0.345	0.285	0.345	0.345	85,000

← NewerPage 11 of 21 · 1,228 trading daysOlder →

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.