TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.300	0.345	0.285	0.345	0.345	85,000
2024-02-14	0.285	0.345	0.285	0.345	0.345	15,000
2024-02-09	0.285	0.285	0.285	0.285	0.285	0
2024-02-08	0.280	0.285	0.280	0.285	0.285	45,000
2024-02-07	0.340	0.340	0.340	0.340	0.340	0
2024-02-06	0.340	0.340	0.340	0.340	0.340	0
2024-02-05	0.340	0.340	0.340	0.340	0.340	0
2024-02-02	0.320	0.350	0.320	0.350	0.350	15,000
2024-02-01	0.330	0.330	0.330	0.330	0.330	0
2024-01-31	0.330	0.330	0.330	0.330	0.330	0
2024-01-30	0.330	0.330	0.330	0.330	0.330	5,000
2024-01-29	0.310	0.310	0.310	0.310	0.310	5,000
2024-01-26	0.330	0.330	0.330	0.330	0.330	5,000
2024-01-25	0.300	0.300	0.300	0.300	0.300	10,000
2024-01-24	0.340	0.340	0.340	0.340	0.340	0
2024-01-23	0.285	0.355	0.285	0.355	0.355	25,000
2024-01-22	0.315	0.315	0.315	0.315	0.315	0
2024-01-19	0.320	0.320	0.275	0.315	0.315	65,000
2024-01-18	0.295	0.295	0.295	0.295	0.295	0
2024-01-17	0.300	0.300	0.300	0.300	0.300	0
2024-01-16	0.305	0.325	0.300	0.325	0.325	30,000
2024-01-15	0.310	0.310	0.310	0.310	0.310	55,000
2024-01-12	0.345	0.365	0.310	0.310	0.310	305,000
2024-01-11	0.330	0.330	0.320	0.320	0.320	20,000
2024-01-10	0.340	0.340	0.335	0.335	0.335	45,000
2024-01-09	0.345	0.345	0.345	0.345	0.345	10,000
2024-01-08	0.345	0.345	0.345	0.345	0.345	0
2024-01-05	0.350	0.360	0.345	0.345	0.345	55,000
2024-01-04	0.350	0.390	0.335	0.390	0.390	40,000
2024-01-03	0.350	0.360	0.340	0.340	0.340	80,000
2024-01-02	0.420	0.420	0.395	0.395	0.395	5,000
2023-12-29	0.380	0.380	0.380	0.380	0.380	0
2023-12-28	0.380	0.380	0.380	0.380	0.380	10,000
2023-12-27	0.330	0.330	0.310	0.310	0.310	20,000
2023-12-22	0.340	0.340	0.340	0.340	0.340	0
2023-12-21	0.350	0.350	0.350	0.350	0.350	0
2023-12-20	0.450	0.450	0.340	0.360	0.360	15,000
2023-12-19	0.345	0.345	0.345	0.345	0.345	0
2023-12-18	0.370	0.370	0.370	0.370	0.370	0
2023-12-15	0.370	0.370	0.370	0.370	0.370	0
2023-12-14	0.380	0.380	0.380	0.380	0.380	0
2023-12-13	0.380	0.380	0.380	0.380	0.380	0
2023-12-12	0.390	0.390	0.390	0.390	0.390	0
2023-12-11	0.480	0.480	0.400	0.400	0.400	30,000
2023-12-08	0.360	0.360	0.360	0.360	0.360	0
2023-12-07	0.365	0.365	0.330	0.360	0.360	15,000
2023-12-06	0.375	0.375	0.320	0.320	0.320	15,000
2023-12-05	0.350	0.375	0.325	0.325	0.325	40,000
2023-12-04	0.380	0.380	0.380	0.380	0.380	5,000
2023-12-01	0.365	0.365	0.365	0.365	0.365	0
2023-11-30	0.365	0.365	0.365	0.365	0.365	0
2023-11-29	0.365	0.365	0.365	0.365	0.365	5,000
2023-11-28	0.345	0.365	0.345	0.365	0.365	25,000
2023-11-27	0.360	0.360	0.360	0.360	0.360	0
2023-11-24	0.370	0.370	0.370	0.370	0.370	0
2023-11-23	0.370	0.370	0.370	0.370	0.370	0
2023-11-22	0.370	0.370	0.370	0.370	0.370	5,000
2023-11-21	0.370	0.370	0.370	0.370	0.370	5,000
2023-11-20	0.370	0.370	0.355	0.355	0.355	10,000
2023-11-17	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 12 of 21 · 1,229 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.