TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.430	0.430	0.420	0.420	0.420	145,000
2022-03-01	0.425	0.430	0.425	0.425	0.425	100,000
2022-02-28	0.425	0.430	0.425	0.430	0.430	95,000
2022-02-25	0.425	0.425	0.425	0.425	0.425	195,000
2022-02-24	0.430	0.430	0.420	0.430	0.430	580,000
2022-02-23	0.430	0.435	0.430	0.435	0.435	105,000
2022-02-22	0.435	0.435	0.430	0.435	0.435	125,000
2022-02-21	0.430	0.435	0.430	0.435	0.435	115,000
2022-02-18	0.425	0.430	0.425	0.430	0.430	255,000
2022-02-17	0.430	0.435	0.430	0.435	0.435	165,000
2022-02-16	0.430	0.435	0.430	0.430	0.430	250,000
2022-02-15	0.435	0.435	0.425	0.430	0.430	200,000
2022-02-14	0.445	0.445	0.430	0.435	0.435	135,000
2022-02-11	0.425	0.440	0.425	0.435	0.435	2,525,000
2022-02-10	0.425	0.430	0.420	0.420	0.420	1,365,000
2022-02-09	0.425	0.435	0.425	0.435	0.435	3,670,000
2022-02-08	0.430	0.435	0.430	0.435	0.435	1,510,000
2022-02-07	0.430	0.435	0.425	0.435	0.435	1,985,000
2022-01-31	0.430	0.430	0.430	0.430	0.430	1,015,000
2022-01-28	0.430	0.440	0.425	0.430	0.430	280,000
2022-01-27	0.430	0.440	0.425	0.440	0.440	1,640,000
2022-01-26	0.430	0.430	0.430	0.430	0.430	740,000
2022-01-25	0.430	0.435	0.425	0.435	0.435	2,175,000
2022-01-24	0.435	0.435	0.430	0.435	0.435	2,340,000
2022-01-20	0.440	0.445	0.425	0.440	0.440	3,135,000
2022-01-19	0.435	0.445	0.430	0.440	0.440	4,675,000
2022-01-18	0.435	0.435	0.435	0.435	0.435	2,160,000
2022-01-17	0.440	0.440	0.435	0.440	0.440	1,235,000
2022-01-14	0.435	0.445	0.435	0.435	0.435	770,000
2022-01-13	0.440	0.445	0.440	0.445	0.445	2,555,000
2022-01-12	0.440	0.445	0.440	0.445	0.445	1,530,000
2022-01-11	0.450	0.450	0.445	0.445	0.445	540,000
2022-01-10	0.450	0.450	0.435	0.440	0.440	4,730,000
2022-01-07	0.435	0.445	0.435	0.440	0.440	6,290,000
2022-01-06	0.435	0.435	0.435	0.435	0.435	285,000
2022-01-05	0.440	0.440	0.430	0.440	0.440	4,000,000
2022-01-04	0.440	0.450	0.440	0.450	0.450	4,120,000
2022-01-03	0.455	0.455	0.435	0.445	0.445	1,540,000
2021-12-30	0.445	0.455	0.445	0.450	0.450	2,075,000
2021-12-29	0.450	0.455	0.435	0.450	0.450	50,000
2021-12-28	0.435	0.455	0.430	0.450	0.450	1,210,000
2021-12-23	0.450	0.450	0.435	0.450	0.450	1,510,000
2021-12-22	0.450	0.450	0.450	0.450	0.450	60,000
2021-12-21	0.445	0.450	0.445	0.445	0.445	175,000
2021-12-20	0.435	0.450	0.435	0.440	0.440	1,770,000
2021-12-17	0.445	0.445	0.440	0.445	0.445	1,075,000
2021-12-16	0.440	0.450	0.430	0.440	0.440	2,020,000
2021-12-15	0.440	0.455	0.440	0.450	0.450	1,165,000
2021-12-14	0.450	0.455	0.440	0.450	0.450	1,545,000
2021-12-13	0.430	0.450	0.430	0.440	0.440	630,000
2021-12-10	0.450	0.450	0.430	0.430	0.430	1,495,000
2021-12-09	0.445	0.445	0.435	0.445	0.445	95,000
2021-12-08	0.440	0.450	0.430	0.430	0.430	1,160,000
2021-12-07	0.435	0.455	0.430	0.440	0.440	1,510,000
2021-12-06	0.440	0.440	0.420	0.425	0.425	75,000
2021-12-03	0.450	0.450	0.415	0.425	0.425	90,000
2021-12-01	0.440	0.445	0.435	0.435	0.435	660,000
2021-11-30	0.445	0.445	0.445	0.445	0.445	435,000
2021-11-29	0.455	0.455	0.435	0.445	0.445	2,720,000
2021-11-26	0.445	0.445	0.425	0.425	0.425	140,000

← NewerPage 20 of 21 · 1,224 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.