TK Group(Holdings)Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1.830 | 1.830 | 1.770 | 1.790 | 1.551 | 298,000 |
| 2024-08-02 | 1.870 | 1.870 | 1.840 | 1.860 | 1.612 | 92,000 |
| 2024-08-01 | 1.850 | 1.860 | 1.840 | 1.860 | 1.612 | 158,000 |
| 2024-07-31 | 1.830 | 1.860 | 1.830 | 1.860 | 1.612 | 228,000 |
| 2024-07-30 | 1.880 | 1.880 | 1.850 | 1.860 | 1.612 | 160,000 |
| 2024-07-29 | 1.880 | 1.900 | 1.880 | 1.900 | 1.647 | 86,000 |
| 2024-07-26 | 1.870 | 1.890 | 1.870 | 1.880 | 1.629 | 170,000 |
| 2024-07-25 | 1.920 | 1.920 | 1.890 | 1.890 | 1.638 | 22,000 |
| 2024-07-24 | 1.940 | 1.980 | 1.900 | 1.930 | 1.673 | 276,000 |
| 2024-07-23 | 1.930 | 1.960 | 1.880 | 1.930 | 1.673 | 256,000 |
| 2024-07-22 | 1.900 | 1.950 | 1.880 | 1.920 | 1.664 | 182,000 |
| 2024-07-19 | 1.860 | 1.920 | 1.860 | 1.900 | 1.647 | 376,000 |
| 2024-07-18 | 1.830 | 1.850 | 1.830 | 1.830 | 1.586 | 20,000 |
| 2024-07-17 | 1.790 | 1.830 | 1.790 | 1.830 | 1.586 | 88,000 |
| 2024-07-16 | 1.800 | 1.810 | 1.790 | 1.790 | 1.551 | 366,000 |
| 2024-07-15 | 1.800 | 1.820 | 1.790 | 1.790 | 1.551 | 208,000 |
| 2024-07-12 | 1.800 | 1.800 | 1.780 | 1.790 | 1.551 | 286,000 |
| 2024-07-11 | 1.810 | 1.850 | 1.770 | 1.780 | 1.543 | 1,530,000 |
| 2024-07-10 | 1.790 | 1.800 | 1.790 | 1.800 | 1.560 | 6,000 |
| 2024-07-09 | 1.770 | 1.820 | 1.760 | 1.800 | 1.560 | 658,000 |
| 2024-07-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.517 | 76,000 |
| 2024-07-05 | 1.760 | 1.760 | 1.730 | 1.750 | 1.517 | 358,000 |
| 2024-07-04 | 1.770 | 1.770 | 1.760 | 1.760 | 1.525 | 86,000 |
| 2024-07-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.525 | 72,000 |
| 2024-07-02 | 1.760 | 1.770 | 1.730 | 1.730 | 1.499 | 282,602 |
| 2024-06-28 | 1.790 | 1.800 | 1.730 | 1.730 | 1.499 | 188,000 |
| 2024-06-27 | 1.790 | 1.820 | 1.790 | 1.790 | 1.551 | 198,000 |
| 2024-06-26 | 1.750 | 1.800 | 1.750 | 1.790 | 1.551 | 210,000 |
| 2024-06-25 | 1.750 | 1.760 | 1.750 | 1.760 | 1.525 | 80,000 |
| 2024-06-24 | 1.820 | 1.820 | 1.730 | 1.730 | 1.499 | 386,000 |
| 2024-06-21 | 1.780 | 1.820 | 1.750 | 1.820 | 1.577 | 480,000 |
| 2024-06-20 | 1.760 | 1.780 | 1.760 | 1.780 | 1.543 | 240,000 |
| 2024-06-19 | 1.780 | 1.810 | 1.780 | 1.810 | 1.569 | 142,000 |
| 2024-06-18 | 1.780 | 1.780 | 1.750 | 1.780 | 1.543 | 396,000 |
| 2024-06-17 | 1.850 | 1.850 | 1.800 | 1.810 | 1.569 | 62,000 |
| 2024-06-14 | 1.790 | 1.850 | 1.780 | 1.850 | 1.603 | 66,000 |
| 2024-06-13 | 1.850 | 1.850 | 1.810 | 1.810 | 1.569 | 212,000 |
| 2024-06-12 | 1.860 | 1.860 | 1.830 | 1.840 | 1.595 | 182,000 |
| 2024-06-11 | 1.870 | 1.880 | 1.800 | 1.860 | 1.612 | 216,000 |
| 2024-06-06 | 1.860 | 1.890 | 1.860 | 1.880 | 1.629 | 112,000 |
| 2024-06-05 | 1.910 | 1.930 | 1.880 | 1.880 | 1.629 | 404,000 |
| 2024-06-04 | 1.800 | 1.910 | 1.800 | 1.890 | 1.638 | 794,000 |
| 2024-06-03 | 2.020 | 2.020 | 1.960 | 1.990 | 1.638 | 886,000 |
| 2024-05-31 | 2.040 | 2.070 | 2.030 | 2.030 | 1.671 | 94,000 |
| 2024-05-30 | 2.040 | 2.070 | 2.040 | 2.050 | 1.687 | 138,000 |
| 2024-05-29 | 2.030 | 2.100 | 2.030 | 2.060 | 1.696 | 790,000 |
| 2024-05-28 | 2.030 | 2.050 | 2.010 | 2.030 | 1.671 | 644,000 |
| 2024-05-27 | 2.070 | 2.120 | 2.020 | 2.050 | 1.687 | 570,000 |
| 2024-05-24 | 2.060 | 2.100 | 2.060 | 2.080 | 1.712 | 1,110,000 |
| 2024-05-23 | 2.150 | 2.150 | 2.050 | 2.070 | 1.704 | 1,410,000 |
| 2024-05-22 | 2.140 | 2.140 | 2.080 | 2.100 | 1.729 | 1,482,000 |
| 2024-05-21 | 2.120 | 2.160 | 2.110 | 2.120 | 1.745 | 1,196,000 |
| 2024-05-20 | 2.100 | 2.180 | 2.100 | 2.130 | 1.753 | 994,000 |
| 2024-05-17 | 1.980 | 2.150 | 1.980 | 2.130 | 1.753 | 1,910,000 |
| 2024-05-16 | 1.960 | 2.000 | 1.910 | 2.000 | 1.646 | 1,239,465 |
| 2024-05-14 | 1.880 | 2.010 | 1.880 | 1.930 | 1.589 | 2,236,000 |
| 2024-05-13 | 1.900 | 1.920 | 1.890 | 1.900 | 1.564 | 1,582,000 |
| 2024-05-10 | 1.920 | 1.920 | 1.890 | 1.900 | 1.564 | 1,194,000 |
| 2024-05-09 | 1.890 | 1.930 | 1.890 | 1.920 | 1.580 | 1,172,000 |
| 2024-05-08 | 1.910 | 1.940 | 1.850 | 1.900 | 1.564 | 892,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0110 HKD |
| 2026-05-26 | 0.1000 HKD |
| 2025-08-29 | 0.0430 HKD |
| 2025-05-27 | 0.1000 HKD |
| 2024-09-09 | 0.0400 HKD |
| 2024-06-04 | 0.1000 HKD |
| 2023-09-07 | 0.0280 HKD |
| 2023-06-02 | 0.0860 HKD |
| 2022-09-08 | 0.0280 HKD |
| 2022-06-02 | 0.0860 HKD |
| 2021-08-30 | 0.0540 HKD |
| 2021-06-02 | 0.0800 HKD |
| 2020-09-07 | 0.0200 HKD |
| 2020-06-03 | 0.0900 HKD |
| 2019-09-09 | 0.0500 HKD |
| 2019-05-16 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.