TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.375	0.375	0.375	0.375	0.375	0
2023-08-18	0.375	0.375	0.375	0.375	0.375	60,000
2023-08-17	0.315	0.380	0.315	0.380	0.380	35,000
2023-08-16	0.340	0.340	0.335	0.335	0.335	40,000
2023-08-15	0.340	0.340	0.340	0.340	0.340	0
2023-08-14	0.345	0.345	0.345	0.345	0.345	0
2023-08-11	0.345	0.345	0.345	0.345	0.345	0
2023-08-10	0.345	0.345	0.345	0.345	0.345	0
2023-08-09	0.345	0.345	0.345	0.345	0.345	0
2023-08-08	0.345	0.345	0.345	0.345	0.345	0
2023-08-07	0.335	0.380	0.335	0.345	0.345	20,000
2023-08-04	0.375	0.375	0.375	0.375	0.375	0
2023-08-03	0.385	0.385	0.380	0.380	0.380	5,000
2023-08-02	0.360	0.360	0.360	0.360	0.360	0
2023-08-01	0.365	0.365	0.365	0.365	0.365	0
2023-07-31	0.365	0.365	0.365	0.365	0.365	0
2023-07-28	0.365	0.365	0.365	0.365	0.365	0
2023-07-27	0.365	0.365	0.365	0.365	0.365	0
2023-07-26	0.380	0.380	0.380	0.380	0.380	0
2023-07-25	0.385	0.385	0.385	0.385	0.385	5,000
2023-07-24	0.320	0.320	0.320	0.320	0.320	5,000
2023-07-21	0.350	0.350	0.350	0.350	0.350	0
2023-07-20	0.350	0.350	0.350	0.350	0.350	0
2023-07-19	0.350	0.350	0.350	0.350	0.350	0
2023-07-18	0.350	0.350	0.350	0.350	0.350	0
2023-07-14	0.335	0.400	0.315	0.350	0.350	275,000
2023-07-13	0.335	0.335	0.335	0.335	0.335	0
2023-07-12	0.340	0.340	0.335	0.335	0.335	105,000
2023-07-11	0.355	0.355	0.355	0.355	0.355	0
2023-07-10	0.355	0.355	0.355	0.355	0.355	0
2023-07-07	0.355	0.355	0.355	0.355	0.355	0
2023-07-06	0.375	0.375	0.355	0.355	0.355	505,000
2023-07-05	0.360	0.360	0.355	0.360	0.360	505,000
2023-07-04	0.360	0.360	0.360	0.360	0.360	415,000
2023-07-03	0.355	0.355	0.355	0.355	0.355	0
2023-06-30	0.355	0.355	0.355	0.355	0.355	0
2023-06-29	0.350	0.355	0.350	0.355	0.355	305,000
2023-06-28	0.350	0.360	0.350	0.350	0.350	310,000
2023-06-27	0.355	0.355	0.345	0.345	0.345	105,000
2023-06-26	0.350	0.350	0.350	0.350	0.350	155,000
2023-06-23	0.350	0.365	0.350	0.350	0.350	540,000
2023-06-21	0.350	0.355	0.345	0.350	0.350	355,000
2023-06-20	0.395	0.395	0.350	0.360	0.360	525,000
2023-06-19	0.345	0.360	0.340	0.360	0.360	465,000
2023-06-16	0.355	0.355	0.340	0.345	0.345	400,000
2023-06-15	0.380	0.380	0.340	0.340	0.340	30,000
2023-06-14	0.395	0.395	0.345	0.355	0.355	685,000
2023-06-13	0.350	0.355	0.345	0.355	0.355	420,000
2023-06-12	0.380	0.380	0.350	0.360	0.360	460,000
2023-06-09	0.385	0.385	0.380	0.380	0.380	105,000
2023-06-08	0.335	0.400	0.320	0.395	0.395	325,000
2023-06-07	0.335	0.335	0.315	0.335	0.335	210,000
2023-06-06	0.330	0.330	0.330	0.330	0.330	0
2023-06-05	0.340	0.340	0.325	0.330	0.330	55,000
2023-06-02	0.345	0.345	0.335	0.345	0.345	195,000
2023-06-01	0.340	0.350	0.330	0.350	0.350	155,000
2023-05-31	0.345	0.345	0.325	0.340	0.340	125,000
2023-05-30	0.350	0.350	0.325	0.340	0.340	170,000
2023-05-29	0.350	0.350	0.340	0.340	0.340	145,000
2023-05-25	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 14 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.