TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.420	0.420	0.385	0.410	0.410	20,000
2022-06-01	0.415	0.415	0.410	0.410	0.410	45,000
2022-05-31	0.405	0.405	0.395	0.400	0.400	60,000
2022-05-30	0.415	0.415	0.395	0.395	0.395	70,000
2022-05-27	0.420	0.420	0.385	0.410	0.410	75,000
2022-05-26	0.395	0.400	0.385	0.400	0.400	130,000
2022-05-25	0.400	0.405	0.385	0.400	0.400	110,000
2022-05-24	0.395	0.395	0.395	0.395	0.395	0
2022-05-23	0.385	0.400	0.380	0.400	0.400	120,000
2022-05-20	0.410	0.410	0.370	0.395	0.395	200,000
2022-05-19	0.400	0.400	0.400	0.400	0.400	0
2022-05-18	0.415	0.415	0.410	0.410	0.410	5,000
2022-05-17	0.405	0.405	0.405	0.405	0.405	10,000
2022-05-16	0.410	0.410	0.385	0.400	0.400	1,120,000
2022-05-13	0.415	0.415	0.405	0.405	0.405	5,000
2022-05-12	0.405	0.405	0.405	0.405	0.405	0
2022-05-11	0.395	0.415	0.395	0.410	0.410	25,000
2022-05-10	0.400	0.400	0.395	0.400	0.400	395,000
2022-05-06	0.430	0.430	0.415	0.415	0.415	10,000
2022-05-05	0.420	0.420	0.420	0.420	0.420	10,000
2022-05-04	0.420	0.420	0.420	0.420	0.420	0
2022-05-03	0.430	0.430	0.400	0.430	0.430	115,000
2022-04-29	0.455	0.455	0.405	0.415	0.415	680,000
2022-04-28	0.420	0.420	0.395	0.420	0.420	580,000
2022-04-27	0.420	0.420	0.395	0.415	0.415	155,000
2022-04-26	0.405	0.405	0.395	0.405	0.405	270,000
2022-04-25	0.415	0.420	0.410	0.410	0.410	705,000
2022-04-22	0.420	0.450	0.420	0.430	0.430	165,000
2022-04-21	0.420	0.470	0.405	0.445	0.445	165,000
2022-04-20	0.430	0.430	0.430	0.430	0.430	5,000
2022-04-19	0.435	0.435	0.395	0.430	0.430	20,000
2022-04-14	0.380	0.425	0.380	0.425	0.425	935,000
2022-04-13	0.405	0.405	0.360	0.360	0.360	225,000
2022-04-12	0.410	0.410	0.410	0.410	0.410	0
2022-04-11	0.410	0.410	0.405	0.410	0.410	160,000
2022-04-08	0.415	0.415	0.390	0.410	0.410	120,000
2022-04-07	0.415	0.415	0.400	0.405	0.405	160,000
2022-04-06	0.415	0.415	0.395	0.400	0.400	170,000
2022-04-04	0.400	0.415	0.390	0.405	0.405	120,000
2022-04-01	0.395	0.410	0.390	0.410	0.410	25,000
2022-03-31	0.390	0.395	0.385	0.395	0.395	15,000
2022-03-29	0.400	0.400	0.390	0.390	0.390	490,000
2022-03-28	0.395	0.410	0.385	0.405	0.405	30,000
2022-03-25	0.390	0.395	0.380	0.395	0.395	370,000
2022-03-24	0.405	0.410	0.395	0.395	0.395	40,000
2022-03-23	0.395	0.405	0.395	0.395	0.395	330,000
2022-03-22	0.410	0.420	0.395	0.400	0.400	200,000
2022-03-21	0.390	0.405	0.385	0.405	0.405	85,000
2022-03-18	0.420	0.420	0.395	0.395	0.395	200,000
2022-03-17	0.415	0.415	0.395	0.410	0.410	65,000
2022-03-16	0.415	0.415	0.390	0.405	0.405	15,000
2022-03-15	0.395	0.420	0.385	0.395	0.395	170,000
2022-03-14	0.405	0.425	0.395	0.395	0.395	350,000
2022-03-11	0.400	0.410	0.400	0.410	0.410	10,000
2022-03-10	0.410	0.415	0.410	0.415	0.415	90,000
2022-03-09	0.400	0.400	0.390	0.400	0.400	640,000
2022-03-08	0.405	0.405	0.400	0.405	0.405	200,000
2022-03-07	0.420	0.425	0.405	0.405	0.405	300,000
2022-03-04	0.425	0.430	0.415	0.415	0.415	175,000
2022-03-03	0.425	0.425	0.420	0.420	0.420	105,000

← NewerPage 19 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.