TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	1.680	1.680	1.570	1.570	1.198	158,000
2022-12-08	1.670	1.700	1.600	1.600	1.221	1,158,000
2022-12-07	1.680	1.700	1.660	1.680	1.282	770,000
2022-12-06	1.680	1.710	1.660	1.680	1.282	346,000
2022-12-05	1.680	1.720	1.660	1.700	1.297	2,678,000
2022-12-02	1.680	1.710	1.630	1.710	1.304	952,000
2022-12-01	1.640	1.710	1.600	1.700	1.297	1,960,000
2022-11-30	1.630	1.640	1.600	1.630	1.243	306,000
2022-11-29	1.660	1.660	1.610	1.640	1.251	388,000
2022-11-28	1.630	1.660	1.600	1.660	1.266	104,000
2022-11-25	1.740	1.740	1.620	1.630	1.243	104,000
2022-11-24	1.610	1.610	1.570	1.610	1.228	70,000
2022-11-23	1.550	1.600	1.550	1.600	1.221	144,000
2022-11-22	1.500	1.600	1.500	1.550	1.182	462,000
2022-11-21	1.500	1.520	1.500	1.520	1.160	150,000
2022-11-18	1.520	1.550	1.500	1.500	1.144	132,000
2022-11-17	1.490	1.520	1.480	1.500	1.144	226,000
2022-11-16	1.500	1.510	1.490	1.490	1.137	2,152,000
2022-11-15	1.550	1.550	1.490	1.500	1.144	812,000
2022-11-14	1.550	1.550	1.530	1.550	1.182	32,000
2022-11-11	1.620	1.620	1.550	1.580	1.205	100,000
2022-11-10	1.720	1.720	1.600	1.600	1.221	42,000
2022-11-09	1.600	1.600	1.600	1.600	1.221	30,000
2022-11-08	1.740	1.740	1.560	1.600	1.221	146,000
2022-11-01	1.650	1.670	1.650	1.650	1.259	30,000
2022-10-28	1.610	1.610	1.600	1.600	1.221	56,000
2022-10-27	1.700	1.700	1.620	1.620	1.236	102,000
2022-10-26	1.700	1.700	1.690	1.690	1.289	16,000
2022-10-25	1.600	1.600	1.600	1.600	1.221	64,000
2022-10-24	1.620	1.620	1.610	1.620	1.236	32,000
2022-10-21	1.630	1.640	1.610	1.640	1.251	30,000
2022-10-19	1.690	1.690	1.660	1.680	1.282	18,000
2022-10-17	1.680	1.680	1.650	1.650	1.259	8,000
2022-10-14	1.700	1.700	1.620	1.620	1.236	62,000
2022-10-13	1.700	1.750	1.700	1.750	1.335	22,000
2022-10-11	1.710	1.740	1.700	1.700	1.297	42,000
2022-10-10	1.700	1.790	1.690	1.690	1.289	106,000
2022-10-05	1.780	1.780	1.780	1.780	1.358	4,000
2022-09-30	1.730	1.730	1.730	1.730	1.320	2,000
2022-09-29	1.720	1.740	1.670	1.670	1.274	156,000
2022-09-28	1.750	1.750	1.720	1.720	1.312	42,000
2022-09-27	1.770	1.800	1.700	1.750	1.335	106,000
2022-09-26	1.700	1.780	1.700	1.750	1.335	456,000
2022-09-23	1.750	1.750	1.700	1.700	1.297	8,000
2022-09-22	1.740	1.790	1.740	1.750	1.335	296,000
2022-09-21	1.750	1.750	1.740	1.740	1.327	36,000
2022-09-20	1.750	1.750	1.740	1.740	1.327	28,000
2022-09-19	1.770	1.770	1.760	1.760	1.343	26,000
2022-09-16	1.770	1.770	1.770	1.770	1.350	20,000
2022-09-15	1.780	1.810	1.760	1.770	1.350	52,000
2022-09-14	1.780	1.910	1.780	1.780	1.358	280,000
2022-09-13	1.750	1.810	1.750	1.760	1.343	36,000
2022-09-08	1.730	1.780	1.730	1.780	1.358	98,000
2022-09-07	1.800	1.830	1.760	1.760	1.321	82,000
2022-09-06	1.850	1.850	1.790	1.790	1.344	238,000
2022-09-02	1.820	1.870	1.770	1.850	1.389	60,000
2022-09-01	1.860	1.860	1.820	1.820	1.366	240,000
2022-08-30	1.790	1.810	1.790	1.810	1.359	3,392,000
2022-08-29	1.880	1.880	1.770	1.800	1.351	650,000
2022-08-26	1.820	1.820	1.780	1.780	1.336	414,000

← NewerPage 16 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.