TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	1.910	1.910	1.900	1.900	1.564	492,000
2024-05-06	1.900	1.950	1.850	1.910	1.572	790,000
2024-05-03	1.720	1.950	1.720	1.890	1.556	2,762,000
2024-05-02	1.530	1.720	1.520	1.670	1.375	12,042,000
2024-04-30	1.520	1.530	1.500	1.520	1.251	6,182,000
2024-04-29	1.520	1.530	1.500	1.520	1.251	2,614,000
2024-04-26	1.530	1.530	1.520	1.530	1.259	682,000
2024-04-25	1.500	1.540	1.500	1.530	1.259	3,704,000
2024-04-24	1.500	1.500	1.490	1.500	1.235	802,000
2024-04-23	1.480	1.500	1.480	1.500	1.235	1,142,000
2024-04-22	1.480	1.490	1.470	1.480	1.218	354,000
2024-04-19	1.470	1.480	1.460	1.470	1.210	284,000
2024-04-18	1.480	1.500	1.430	1.480	1.218	512,000
2024-04-17	1.490	1.510	1.480	1.480	1.218	132,000
2024-04-16	1.500	1.510	1.490	1.500	1.235	404,000
2024-04-15	1.510	1.510	1.490	1.500	1.235	346,000
2024-04-12	1.500	1.510	1.490	1.490	1.227	284,000
2024-04-11	1.500	1.520	1.490	1.500	1.235	950,000
2024-04-10	1.500	1.510	1.490	1.500	1.235	469,000
2024-04-09	1.490	1.500	1.490	1.500	1.235	250,026
2024-04-08	1.480	1.490	1.480	1.490	1.227	306,000
2024-04-05	1.500	1.500	1.480	1.490	1.227	322,000
2024-04-03	1.480	1.490	1.470	1.490	1.227	546,000
2024-04-02	1.480	1.490	1.430	1.480	1.218	1,440,000
2024-03-28	1.480	1.510	1.480	1.490	1.227	1,124,000
2024-03-27	1.490	1.520	1.480	1.480	1.218	528,000
2024-03-26	1.500	1.520	1.450	1.490	1.227	4,404,000
2024-03-25	1.480	1.510	1.430	1.490	1.227	1,076,000
2024-03-22	1.410	1.470	1.390	1.470	1.210	192,000
2024-03-21	1.400	1.430	1.390	1.430	1.177	188,000
2024-03-20	1.360	1.440	1.360	1.410	1.161	598,000
2024-03-19	1.360	1.360	1.350	1.360	1.119	244,000
2024-03-18	1.420	1.420	1.350	1.350	1.111	238,000
2024-03-15	1.300	1.300	1.300	1.300	1.070	14,000
2024-03-14	1.310	1.330	1.300	1.310	1.078	498,000
2024-03-13	1.330	1.330	1.310	1.310	1.078	66,000
2024-03-12	1.320	1.330	1.320	1.330	1.095	132,026
2024-03-11	1.330	1.330	1.320	1.330	1.095	118,000
2024-03-08	1.320	1.340	1.320	1.320	1.087	378,000
2024-03-07	1.320	1.320	1.300	1.320	1.087	92,000
2024-03-06	1.310	1.350	1.300	1.350	1.111	74,000
2024-03-05	1.340	1.340	1.330	1.330	1.095	80,000
2024-03-04	1.370	1.370	1.350	1.350	1.111	88,000
2024-03-01	1.380	1.380	1.380	1.380	1.136	162,000
2024-02-28	1.420	1.420	1.400	1.400	1.152	324,000
2024-02-27	1.420	1.420	1.410	1.410	1.161	130,000
2024-02-26	1.390	1.420	1.380	1.380	1.136	58,000
2024-02-23	1.420	1.430	1.420	1.430	1.177	70,000
2024-02-22	1.420	1.420	1.400	1.420	1.169	60,000
2024-02-21	1.410	1.410	1.410	1.410	1.161	18,000
2024-02-20	1.410	1.410	1.390	1.390	1.144	8,000
2024-02-19	1.390	1.400	1.390	1.390	1.144	72,000
2024-02-16	1.390	1.390	1.390	1.390	1.144	40,000
2024-02-15	1.380	1.380	1.380	1.380	1.136	96,000
2024-02-14	1.380	1.380	1.380	1.380	1.136	132,000
2024-02-08	1.350	1.380	1.350	1.360	1.119	84,000
2024-02-07	1.390	1.400	1.350	1.350	1.111	70,000
2024-02-06	1.380	1.390	1.380	1.380	1.136	30,000
2024-02-05	1.380	1.380	1.380	1.380	1.136	26,000
2024-02-02	1.390	1.390	1.360	1.370	1.128	177,443

← NewerPage 11 of 20 · 1,150 trading daysOlder →

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.