TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.445	0.450	0.445	0.445	0.445	75,000
2022-08-26	0.450	0.450	0.445	0.445	0.445	85,000
2022-08-25	0.450	0.450	0.450	0.450	0.450	10,000
2022-08-24	0.440	0.450	0.435	0.440	0.440	480,000
2022-08-23	0.440	0.450	0.440	0.440	0.440	635,000
2022-08-22	0.450	0.450	0.445	0.445	0.445	1,330,000
2022-08-19	0.445	0.450	0.445	0.450	0.450	1,970,000
2022-08-18	0.440	0.455	0.440	0.445	0.445	2,120,000
2022-08-17	0.440	0.450	0.440	0.445	0.445	1,775,000
2022-08-16	0.440	0.450	0.435	0.445	0.445	1,475,000
2022-08-15	0.440	0.450	0.435	0.445	0.445	1,455,000
2022-08-12	0.440	0.455	0.435	0.445	0.445	1,740,000
2022-08-11	0.445	0.460	0.435	0.435	0.435	1,845,000
2022-08-10	0.440	0.455	0.435	0.455	0.455	1,500,000
2022-08-09	0.445	0.455	0.435	0.440	0.440	2,125,000
2022-08-08	0.440	0.450	0.440	0.440	0.440	2,125,000
2022-08-05	0.460	0.460	0.440	0.450	0.450	1,910,000
2022-08-04	0.450	0.455	0.440	0.440	0.440	1,385,000
2022-08-03	0.445	0.455	0.435	0.435	0.435	1,330,000
2022-08-02	0.440	0.455	0.435	0.455	0.455	635,000
2022-08-01	0.440	0.455	0.440	0.440	0.440	1,455,000
2022-07-29	0.455	0.470	0.440	0.460	0.460	1,715,000
2022-07-28	0.445	0.450	0.435	0.450	0.450	1,180,000
2022-07-27	0.450	0.455	0.430	0.450	0.450	1,365,000
2022-07-26	0.430	0.450	0.425	0.450	0.450	1,405,000
2022-07-25	0.440	0.450	0.425	0.450	0.450	1,565,000
2022-07-22	0.440	0.450	0.425	0.445	0.445	1,280,000
2022-07-21	0.425	0.440	0.420	0.435	0.435	680,000
2022-07-20	0.435	0.455	0.415	0.440	0.440	965,000
2022-07-19	0.425	0.425	0.420	0.420	0.420	305,000
2022-07-18	0.455	0.455	0.415	0.445	0.445	15,000
2022-07-15	0.420	0.420	0.420	0.420	0.420	0
2022-07-14	0.430	0.430	0.410	0.430	0.430	205,000
2022-07-13	0.445	0.445	0.410	0.435	0.435	815,000
2022-07-12	0.410	0.445	0.405	0.405	0.405	115,000
2022-07-11	0.415	0.415	0.400	0.405	0.405	215,000
2022-07-08	0.410	0.415	0.405	0.415	0.415	255,000
2022-07-07	0.415	0.420	0.415	0.420	0.420	850,000
2022-07-06	0.405	0.415	0.405	0.410	0.410	780,000
2022-07-05	0.395	0.415	0.385	0.415	0.415	340,000
2022-07-04	0.385	0.395	0.385	0.395	0.395	210,000
2022-06-30	0.385	0.385	0.385	0.385	0.385	40,000
2022-06-29	0.385	0.385	0.385	0.385	0.385	95,000
2022-06-28	0.385	0.385	0.385	0.385	0.385	90,000
2022-06-27	0.395	0.405	0.385	0.385	0.385	45,000
2022-06-24	0.390	0.400	0.385	0.385	0.385	280,000
2022-06-23	0.400	0.400	0.395	0.400	0.400	265,000
2022-06-22	0.400	0.400	0.400	0.400	0.400	0
2022-06-21	0.385	0.400	0.380	0.400	0.400	105,000
2022-06-20	0.400	0.420	0.400	0.400	0.400	105,000
2022-06-17	0.400	0.400	0.370	0.390	0.390	65,000
2022-06-16	0.395	0.395	0.395	0.395	0.395	0
2022-06-15	0.405	0.405	0.385	0.400	0.400	160,000
2022-06-14	0.395	0.420	0.395	0.400	0.400	115,000
2022-06-13	0.395	0.405	0.385	0.385	0.385	30,000
2022-06-10	0.390	0.400	0.385	0.385	0.385	30,000
2022-06-09	0.400	0.400	0.400	0.400	0.400	0
2022-06-08	0.400	0.400	0.400	0.400	0.400	0
2022-06-07	0.400	0.405	0.400	0.405	0.405	80,000
2022-06-06	0.390	0.395	0.385	0.395	0.395	210,000

← NewerPage 18 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.