TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.430	1.430	1.420	1.420	1.145	212,000
2023-07-06	1.490	1.500	1.420	1.450	1.169	146,000
2023-07-03	1.480	1.480	1.460	1.460	1.177	38,000
2023-06-30	1.480	1.480	1.470	1.470	1.185	86,000
2023-06-29	1.480	1.480	1.470	1.470	1.185	22,000
2023-06-28	1.480	1.490	1.470	1.480	1.194	50,000
2023-06-27	1.480	1.500	1.470	1.470	1.185	152,000
2023-06-26	1.500	1.500	1.480	1.490	1.202	104,000
2023-06-23	1.500	1.500	1.480	1.480	1.194	14,400
2023-06-21	1.480	1.550	1.480	1.490	1.202	6,000
2023-06-20	1.490	1.510	1.480	1.480	1.194	64,000
2023-06-19	1.490	1.510	1.490	1.490	1.202	74,000
2023-06-16	1.500	1.500	1.480	1.490	1.202	238,000
2023-06-15	1.500	1.500	1.480	1.490	1.202	734,000
2023-06-14	1.500	1.550	1.480	1.480	1.194	2,234,000
2023-06-13	1.510	1.520	1.500	1.500	1.210	182,000
2023-06-08	1.570	1.570	1.560	1.560	1.258	66,000
2023-06-07	1.470	1.570	1.470	1.550	1.250	8,000
2023-06-06	1.480	1.480	1.460	1.470	1.185	244,000
2023-06-05	1.520	1.520	1.480	1.490	1.202	30,000
2023-06-02	1.540	1.540	1.500	1.530	1.234	16,000
2023-06-01	1.540	1.590	1.530	1.590	1.213	46,000
2023-05-31	1.540	1.540	1.520	1.520	1.160	90,000
2023-05-30	1.530	1.540	1.530	1.540	1.175	80,000
2023-05-29	1.570	1.590	1.560	1.560	1.190	68,000
2023-05-25	1.600	1.600	1.560	1.560	1.190	240,000
2023-05-24	1.650	1.680	1.610	1.640	1.251	90,000
2023-05-23	1.650	1.650	1.650	1.650	1.259	2,000
2023-05-22	1.630	1.630	1.630	1.630	1.243	62,000
2023-05-19	1.620	1.620	1.610	1.610	1.228	74,000
2023-05-18	1.630	1.630	1.630	1.630	1.243	92,000
2023-05-17	1.650	1.650	1.650	1.650	1.259	40,000
2023-05-12	1.690	1.690	1.630	1.630	1.243	22,000
2023-05-09	1.650	1.650	1.650	1.650	1.259	20,000
2023-05-08	1.690	1.690	1.650	1.650	1.259	104,000
2023-05-05	1.690	1.690	1.690	1.690	1.289	162,000
2023-05-03	1.690	1.690	1.690	1.690	1.289	42,000
2023-05-02	1.720	1.720	1.690	1.690	1.289	174,000
2023-04-28	1.680	1.700	1.680	1.690	1.289	202,000
2023-04-27	1.700	1.700	1.660	1.700	1.297	268,000
2023-04-26	1.690	1.710	1.690	1.710	1.304	236,000
2023-04-25	1.700	1.700	1.670	1.690	1.289	40,000
2023-04-24	1.700	1.700	1.700	1.700	1.297	10,000
2023-04-21	1.700	1.700	1.700	1.700	1.297	244,000
2023-04-20	1.690	1.720	1.690	1.700	1.297	82,000
2023-04-19	1.670	1.710	1.670	1.700	1.297	32,000
2023-04-18	1.700	1.710	1.700	1.710	1.304	108,000
2023-04-17	1.700	1.710	1.670	1.700	1.297	360,000
2023-04-14	1.680	1.680	1.680	1.680	1.282	14,000
2023-04-13	1.690	1.700	1.690	1.690	1.289	1,202,000
2023-04-12	1.660	1.700	1.660	1.690	1.289	216,000
2023-04-11	1.640	1.680	1.640	1.660	1.266	750,000
2023-04-04	1.680	1.680	1.660	1.670	1.274	240,000
2023-04-03	1.590	1.710	1.590	1.710	1.304	588,000
2023-03-30	1.560	1.560	1.560	1.560	1.190	82,000
2023-03-29	1.560	1.560	1.560	1.560	1.190	100,000
2023-03-28	1.560	1.560	1.560	1.560	1.190	166,000
2023-03-27	1.550	1.560	1.530	1.560	1.190	494,000
2023-03-24	1.580	1.600	1.520	1.520	1.160	36,000
2023-03-23	1.540	1.570	1.540	1.570	1.198	12,000

← NewerPage 14 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.