TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.350	1.350	1.320	1.320	1.087	4,000
2023-11-01	1.350	1.350	1.270	1.270	1.045	6,000
2023-10-31	1.320	1.350	1.320	1.350	1.111	6,000
2023-10-30	1.340	1.350	1.340	1.350	1.111	102,000
2023-10-27	1.340	1.340	1.340	1.340	1.103	8,000
2023-10-26	1.340	1.370	1.340	1.370	1.128	8,000
2023-10-25	1.360	1.380	1.360	1.380	1.136	10,000
2023-10-24	1.380	1.380	1.370	1.370	1.128	2,000
2023-10-20	1.380	1.380	1.380	1.380	1.136	2,000
2023-10-19	1.360	1.380	1.350	1.360	1.119	40,000
2023-10-18	1.360	1.380	1.360	1.380	1.136	6,000
2023-10-17	1.360	1.380	1.360	1.380	1.136	88,000
2023-10-16	1.360	1.380	1.360	1.380	1.136	22,000
2023-10-13	1.360	1.380	1.360	1.380	1.136	16,000
2023-10-12	1.360	1.380	1.360	1.380	1.136	12,080
2023-10-11	1.390	1.390	1.390	1.390	1.144	38,000
2023-10-10	1.390	1.390	1.370	1.370	1.128	366,000
2023-10-05	1.380	1.380	1.380	1.380	1.136	2,000
2023-10-04	1.360	1.380	1.360	1.370	1.128	16,000
2023-10-03	1.360	1.360	1.360	1.360	1.119	20,000
2023-09-29	1.390	1.390	1.380	1.380	1.136	4,000
2023-09-28	1.350	1.370	1.350	1.370	1.128	4,000
2023-09-27	1.360	1.360	1.350	1.350	1.111	28,000
2023-09-25	1.380	1.390	1.380	1.380	1.136	102,000
2023-09-20	1.380	1.380	1.380	1.380	1.136	156,000
2023-09-19	1.390	1.400	1.390	1.400	1.152	4,000
2023-09-18	1.380	1.380	1.380	1.380	1.136	2,000
2023-09-15	1.350	1.350	1.350	1.350	1.111	156,000
2023-09-14	1.360	1.360	1.350	1.350	1.111	180,000
2023-09-13	1.360	1.400	1.360	1.360	1.119	6,000
2023-09-12	1.350	1.410	1.350	1.360	1.119	10,000
2023-09-11	1.350	1.400	1.350	1.400	1.152	194,000
2023-09-07	1.350	1.360	1.350	1.350	1.111	303,000
2023-09-06	1.380	1.400	1.350	1.380	1.113	106,000
2023-09-05	1.320	1.400	1.320	1.380	1.113	164,000
2023-09-04	1.300	1.320	1.300	1.320	1.065	46,000
2023-08-31	1.300	1.310	1.280	1.310	1.056	198,000
2023-08-30	1.320	1.320	1.280	1.280	1.032	224,000
2023-08-29	1.300	1.320	1.300	1.320	1.065	366,000
2023-08-28	1.370	1.370	1.310	1.320	1.065	638,000
2023-08-25	1.430	1.430	1.400	1.400	1.129	130,000
2023-08-24	1.400	1.440	1.400	1.430	1.153	40,000
2023-08-22	1.340	1.380	1.330	1.370	1.105	144,000
2023-08-21	1.360	1.360	1.350	1.350	1.089	16,000
2023-08-17	1.380	1.380	1.350	1.360	1.097	24,000
2023-08-15	1.400	1.410	1.400	1.410	1.137	150,000
2023-08-11	1.410	1.410	1.400	1.410	1.137	124,000
2023-08-07	1.470	1.470	1.470	1.470	1.185	280,000
2023-08-04	1.470	1.470	1.470	1.470	1.185	22,000
2023-07-27	1.430	1.500	1.430	1.490	1.202	6,000
2023-07-26	1.400	1.400	1.380	1.390	1.121	202,000
2023-07-25	1.370	1.430	1.370	1.400	1.129	84,000
2023-07-24	1.430	1.430	1.430	1.430	1.153	14,000
2023-07-21	1.370	1.430	1.360	1.430	1.153	82,000
2023-07-20	1.400	1.400	1.340	1.370	1.105	36,000
2023-07-19	1.420	1.420	1.400	1.400	1.129	16,000
2023-07-18	1.430	1.430	1.420	1.420	1.145	98,000
2023-07-14	1.500	1.500	1.420	1.420	1.145	16,000
2023-07-12	1.460	1.500	1.460	1.480	1.194	4,000
2023-07-11	1.440	1.440	1.420	1.420	1.145	102,000

← NewerPage 13 of 20 · 1,155 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.