TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.380	1.380	1.360	1.380	1.136	90,000
2024-01-31	1.380	1.390	1.360	1.360	1.119	124,000
2024-01-30	1.380	1.390	1.380	1.380	1.136	12,000
2024-01-29	1.380	1.400	1.380	1.390	1.144	42,187
2024-01-26	1.360	1.370	1.330	1.360	1.119	122,120
2024-01-25	1.380	1.400	1.320	1.380	1.136	1,219
2024-01-24	1.360	1.400	1.300	1.390	1.144	96,548
2024-01-23	1.380	1.390	1.350	1.380	1.136	250,000
2024-01-19	1.380	1.380	1.380	1.380	1.136	28,000
2024-01-18	1.350	1.360	1.350	1.360	1.119	54,000
2024-01-17	1.430	1.430	1.390	1.400	1.152	74,000
2024-01-16	1.430	1.430	1.400	1.430	1.177	44,000
2024-01-15	1.420	1.420	1.420	1.420	1.169	70,000
2024-01-12	1.440	1.440	1.420	1.420	1.169	30,000
2024-01-11	1.440	1.440	1.390	1.440	1.185	152,000
2024-01-10	1.440	1.460	1.440	1.440	1.185	136,000
2024-01-09	1.420	1.440	1.420	1.440	1.185	320,000
2024-01-05	1.420	1.470	1.410	1.420	1.169	106,000
2024-01-04	1.410	1.410	1.380	1.400	1.152	270,487
2024-01-03	1.410	1.410	1.410	1.410	1.161	160,000
2024-01-02	1.410	1.450	1.410	1.410	1.161	42,000
2023-12-29	1.460	1.500	1.400	1.410	1.161	1,638,000
2023-12-28	1.420	1.490	1.420	1.460	1.202	152,000
2023-12-27	1.480	1.500	1.450	1.470	1.210	258,000
2023-12-22	1.490	1.520	1.470	1.470	1.210	2,004,000
2023-12-21	1.450	1.520	1.450	1.470	1.210	636,000
2023-12-20	1.500	1.530	1.500	1.530	1.259	668,042
2023-12-19	1.500	1.500	1.470	1.500	1.235	860,000
2023-12-18	1.460	1.500	1.430	1.500	1.235	1,258,000
2023-12-15	1.440	1.460	1.440	1.460	1.202	92,000
2023-12-14	1.400	1.440	1.400	1.430	1.177	254,000
2023-12-13	1.370	1.400	1.370	1.400	1.152	264,000
2023-12-12	1.400	1.400	1.360	1.360	1.119	164,000
2023-12-11	1.350	1.410	1.350	1.360	1.119	1,336,000
2023-12-08	1.310	1.420	1.300	1.350	1.111	2,746,000
2023-12-07	1.280	1.330	1.280	1.310	1.078	512,000
2023-12-06	1.300	1.300	1.270	1.270	1.045	90,000
2023-12-05	1.270	1.280	1.270	1.280	1.054	50,000
2023-12-04	1.270	1.270	1.220	1.270	1.045	186
2023-12-01	1.280	1.280	1.270	1.270	1.045	4,000
2023-11-30	1.290	1.300	1.260	1.260	1.037	24,000
2023-11-29	1.300	1.300	1.230	1.230	1.012	14,000
2023-11-28	1.300	1.300	1.190	1.300	1.070	8,000
2023-11-27	1.300	1.300	1.220	1.220	1.004	4,000
2023-11-24	1.300	1.300	1.300	1.300	1.070	4,000
2023-11-23	1.300	1.300	1.290	1.290	1.062	2,000
2023-11-22	1.270	1.280	1.270	1.280	1.054	50,000
2023-11-21	1.270	1.270	1.270	1.270	1.045	2,000
2023-11-20	1.270	1.270	1.180	1.250	1.029	6,000
2023-11-17	1.300	1.300	1.170	1.250	1.029	4,000
2023-11-16	1.250	1.250	1.240	1.250	1.029	122,000
2023-11-15	1.290	1.290	1.170	1.240	1.021	316,000
2023-11-14	1.300	1.350	1.260	1.260	1.037	192,000
2023-11-13	1.380	1.380	1.310	1.370	1.128	10,000
2023-11-10	1.380	1.380	1.370	1.370	1.128	252,000
2023-11-09	1.380	1.380	1.370	1.370	1.128	6,000
2023-11-08	1.380	1.380	1.370	1.370	1.128	4,000
2023-11-07	1.380	1.380	1.370	1.370	1.128	60,000
2023-11-06	1.370	1.370	1.370	1.370	1.128	38,000
2023-11-03	1.350	1.350	1.310	1.350	1.111	6,000

← NewerPage 12 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.