TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.530	1.580	1.400	1.580	1.205	280,000
2023-03-21	1.500	1.570	1.500	1.570	1.198	244,000
2023-03-20	1.540	1.550	1.510	1.510	1.152	618,000
2023-03-17	1.520	1.580	1.500	1.550	1.182	804,000
2023-03-16	1.550	1.550	1.500	1.520	1.160	40,000
2023-03-15	1.560	1.560	1.550	1.550	1.182	356,000
2023-03-14	1.580	1.590	1.580	1.580	1.205	298,000
2023-03-13	1.590	1.590	1.590	1.590	1.213	100,000
2023-03-10	1.620	1.620	1.570	1.600	1.221	228,000
2023-03-09	1.640	1.660	1.640	1.650	1.259	84,000
2023-03-08	1.620	1.640	1.620	1.640	1.251	12,000
2023-03-07	1.620	1.620	1.620	1.620	1.236	28,000
2023-03-06	1.690	1.690	1.660	1.660	1.266	6,000
2023-03-03	1.660	1.660	1.660	1.660	1.266	2,000
2023-03-02	1.680	1.680	1.620	1.620	1.236	148,000
2023-03-01	1.670	1.670	1.620	1.670	1.274	4
2023-02-24	1.660	1.690	1.610	1.690	1.289	632,000
2023-02-23	1.680	1.680	1.680	1.680	1.282	14,000
2023-02-22	1.710	1.720	1.680	1.720	1.312	174,000
2023-02-21	1.700	1.730	1.700	1.730	1.320	208,000
2023-02-17	1.660	1.700	1.660	1.700	1.297	1,206,000
2023-02-16	1.660	1.660	1.660	1.660	1.266	420,000
2023-02-15	1.630	1.650	1.630	1.650	1.259	3,100
2023-02-14	1.620	1.680	1.600	1.670	1.274	142,000
2023-02-13	1.690	1.690	1.650	1.650	1.259	150,000
2023-02-10	1.700	1.700	1.700	1.700	1.297	2,000
2023-02-09	1.710	1.770	1.700	1.700	1.297	16,000
2023-02-08	1.700	1.710	1.700	1.700	1.297	252,000
2023-02-07	1.700	1.720	1.700	1.700	1.297	134,000
2023-02-06	1.690	1.700	1.690	1.690	1.289	176,000
2023-02-03	1.700	1.750	1.700	1.700	1.297	686,000
2023-02-02	1.650	1.680	1.650	1.660	1.266	26,000
2023-02-01	1.640	1.690	1.640	1.640	1.251	1,402,000
2023-01-31	1.630	1.630	1.620	1.620	1.236	50,000
2023-01-30	1.630	1.660	1.630	1.630	1.243	176,000
2023-01-27	1.620	1.620	1.620	1.620	1.236	162,000
2023-01-26	1.630	1.630	1.600	1.620	1.236	80,000
2023-01-20	1.630	1.640	1.600	1.630	1.243	116,000
2023-01-18	1.600	1.630	1.600	1.630	1.243	112,000
2023-01-17	1.600	1.600	1.600	1.600	1.221	10,000
2023-01-16	1.640	1.640	1.600	1.600	1.221	12,000
2023-01-13	1.590	1.590	1.570	1.570	1.198	20,000
2023-01-11	1.610	1.610	1.590	1.590	1.213	328,000
2023-01-10	1.580	1.590	1.570	1.570	1.198	226,000
2023-01-09	1.600	1.600	1.560	1.570	1.198	70,000
2023-01-06	1.600	1.600	1.570	1.570	1.198	54,000
2023-01-05	1.600	1.630	1.580	1.630	1.243	336,000
2023-01-04	1.580	1.600	1.570	1.590	1.213	130,000
2023-01-03	1.570	1.580	1.560	1.580	1.205	60,000
2022-12-29	1.640	1.690	1.580	1.580	1.205	322,000
2022-12-28	1.610	1.610	1.580	1.580	1.205	62,000
2022-12-23	1.580	1.610	1.580	1.610	1.228	170,000
2022-12-22	1.600	1.600	1.580	1.600	1.221	522,000
2022-12-21	1.610	1.650	1.590	1.590	1.213	236,000
2022-12-20	1.700	1.700	1.610	1.620	1.236	126,000
2022-12-16	1.650	1.650	1.650	1.650	1.259	84,000
2022-12-15	1.650	1.700	1.630	1.650	1.259	150,000
2022-12-14	1.700	1.700	1.650	1.670	1.274	118,000
2022-12-13	1.680	1.690	1.630	1.640	1.251	110,000
2022-12-12	1.580	1.640	1.580	1.600	1.221	272,000

← NewerPage 15 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.