TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.415	0.420	0.390	0.420	0.420	175,000
2022-11-22	0.425	0.425	0.385	0.420	0.420	320,000
2022-11-21	0.420	0.420	0.420	0.420	0.420	0
2022-11-18	0.420	0.420	0.420	0.420	0.420	25,000
2022-11-17	0.415	0.420	0.410	0.420	0.420	515,000
2022-11-16	0.430	0.435	0.420	0.420	0.420	300,000
2022-11-15	0.430	0.435	0.420	0.425	0.425	220,000
2022-11-14	0.425	0.435	0.420	0.425	0.425	415,000
2022-11-11	0.430	0.435	0.425	0.435	0.435	295,000
2022-11-10	0.435	0.435	0.435	0.435	0.435	0
2022-11-09	0.420	0.435	0.420	0.435	0.435	45,000
2022-11-08	0.420	0.435	0.420	0.435	0.435	100,000
2022-11-07	0.425	0.435	0.410	0.435	0.435	110,000
2022-11-04	0.435	0.435	0.435	0.435	0.435	5,000
2022-11-03	0.430	0.430	0.430	0.430	0.430	0
2022-11-02	0.430	0.430	0.430	0.430	0.430	5,000
2022-11-01	0.430	0.435	0.430	0.430	0.430	215,000
2022-10-31	0.435	0.435	0.430	0.430	0.430	225,000
2022-10-28	0.435	0.440	0.435	0.440	0.440	1,220,000
2022-10-27	0.435	0.440	0.430	0.440	0.440	1,505,000
2022-10-26	0.440	0.445	0.430	0.440	0.440	1,280,000
2022-10-25	0.430	0.440	0.430	0.440	0.440	1,115,000
2022-10-24	0.450	0.450	0.430	0.435	0.435	1,400,000
2022-10-21	0.445	0.445	0.435	0.435	0.435	1,070,000
2022-10-20	0.445	0.450	0.430	0.445	0.445	1,040,000
2022-10-19	0.425	0.440	0.415	0.440	0.440	1,660,000
2022-10-18	0.440	0.440	0.425	0.425	0.425	70,000
2022-10-17	0.430	0.440	0.430	0.430	0.430	420,000
2022-10-14	0.440	0.445	0.435	0.435	0.435	2,270,000
2022-10-13	0.440	0.445	0.440	0.440	0.440	3,120,000
2022-10-12	0.435	0.445	0.425	0.440	0.440	3,860,000
2022-10-11	0.430	0.440	0.425	0.440	0.440	3,000,000
2022-10-10	0.440	0.440	0.430	0.430	0.430	1,100,000
2022-10-07	0.440	0.440	0.435	0.435	0.435	20,000
2022-10-06	0.445	0.445	0.430	0.440	0.440	1,070,000
2022-10-05	0.430	0.440	0.430	0.435	0.435	1,770,000
2022-10-03	0.430	0.440	0.430	0.430	0.430	1,905,000
2022-09-30	0.420	0.435	0.405	0.430	0.430	2,605,000
2022-09-29	0.435	0.435	0.430	0.435	0.435	1,250,000
2022-09-28	0.430	0.435	0.415	0.425	0.425	2,185,000
2022-09-27	0.445	0.445	0.410	0.425	0.425	915,000
2022-09-26	0.440	0.440	0.435	0.435	0.435	2,270,000
2022-09-23	0.440	0.440	0.440	0.440	0.440	1,100,000
2022-09-22	0.440	0.445	0.435	0.445	0.445	1,495,000
2022-09-21	0.440	0.445	0.440	0.445	0.445	1,440,000
2022-09-20	0.445	0.445	0.445	0.445	0.445	800,000
2022-09-19	0.450	0.450	0.435	0.435	0.435	10,000
2022-09-16	0.445	0.445	0.435	0.435	0.435	1,535,000
2022-09-15	0.445	0.450	0.440	0.450	0.450	1,660,000
2022-09-14	0.445	0.450	0.445	0.450	0.450	1,285,000
2022-09-13	0.440	0.450	0.435	0.450	0.450	945,000
2022-09-09	0.440	0.440	0.440	0.440	0.440	5,000
2022-09-08	0.450	0.450	0.450	0.450	0.450	0
2022-09-07	0.455	0.455	0.455	0.455	0.455	5,000
2022-09-06	0.450	0.450	0.450	0.450	0.450	0
2022-09-05	0.450	0.450	0.450	0.450	0.450	0
2022-09-02	0.455	0.455	0.455	0.455	0.455	5,000
2022-09-01	0.445	0.445	0.445	0.445	0.445	50,000
2022-08-31	0.450	0.455	0.450	0.455	0.455	60,000
2022-08-30	0.450	0.455	0.445	0.450	0.450	70,000

← NewerPage 17 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.