TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.760	1.900	1.760	1.780	1.336	212,000
2022-08-24	1.810	1.810	1.760	1.800	1.351	16,000
2022-08-23	1.870	1.870	1.800	1.800	1.351	220,000
2022-08-22	1.960	1.960	1.850	1.860	1.396	668,000
2022-08-18	1.850	1.850	1.820	1.830	1.374	50,000
2022-08-17	1.850	1.850	1.820	1.850	1.389	5,042,000
2022-08-15	1.850	1.850	1.800	1.800	1.351	30,000
2022-08-11	1.780	1.900	1.770	1.800	1.351	228,000
2022-08-10	1.780	1.780	1.760	1.770	1.329	886,000
2022-08-09	1.780	1.780	1.760	1.760	1.321	1,306,000
2022-08-08	1.800	1.810	1.760	1.760	1.321	244,000
2022-08-05	1.800	1.820	1.800	1.800	1.351	766,000
2022-08-04	1.780	1.800	1.750	1.800	1.351	140,000
2022-08-03	1.780	1.800	1.780	1.800	1.351	40,000
2022-08-02	1.830	1.830	1.830	1.830	1.374	26,000
2022-08-01	1.830	1.830	1.830	1.830	1.374	10,000
2022-07-29	1.790	1.800	1.790	1.800	1.351	158,000
2022-07-28	1.800	1.800	1.760	1.790	1.344	48,000
2022-07-27	1.800	1.800	1.780	1.800	1.351	52,000
2022-07-26	1.750	1.750	1.750	1.750	1.314	14,000
2022-07-25	1.810	1.810	1.650	1.760	1.321	1,098,000
2022-07-22	1.980	1.980	1.980	1.980	1.486	20,000
2022-07-21	1.970	1.970	1.970	1.970	1.479	8,000
2022-07-20	1.930	1.990	1.930	1.970	1.479	10,000
2022-07-18	1.850	1.880	1.850	1.880	1.411	62,000
2022-07-15	1.880	1.880	1.880	1.880	1.411	24,000
2022-07-13	1.880	1.920	1.880	1.900	1.426	40,000
2022-07-11	1.930	1.970	1.910	1.930	1.449	180,000
2022-07-08	1.910	1.910	1.880	1.880	1.411	40,000
2022-07-07	1.850	1.900	1.850	1.860	1.396	106,000
2022-07-06	1.890	1.890	1.890	1.890	1.419	2,000
2022-07-05	1.960	1.960	1.850	1.910	1.434	234,000
2022-07-04	1.920	1.960	1.920	1.960	1.471	12,000
2022-06-30	1.890	1.950	1.890	1.910	1.434	86,000
2022-06-29	1.990	1.990	1.850	1.870	1.404	214,000
2022-06-28	1.980	2.000	1.980	1.990	1.494	26,000
2022-06-27	1.990	1.990	1.980	1.980	1.486	6,000
2022-06-24	1.970	1.970	1.920	1.940	1.456	260,000
2022-06-23	2.050	2.070	1.950	1.950	1.464	350,000
2022-06-22	2.090	2.090	2.090	2.090	1.569	2,000
2022-06-20	2.050	2.050	2.030	2.030	1.524	52,000
2022-06-17	2.100	2.100	2.020	2.020	1.516	245,989
2022-06-15	2.110	2.110	2.110	2.110	1.584	6,000
2022-06-14	2.110	2.110	2.110	2.110	1.584	18,000
2022-06-13	2.150	2.150	2.100	2.100	1.576	106,000
2022-06-07	2.180	2.180	2.180	2.180	1.637	2,000
2022-06-06	2.200	2.200	2.180	2.180	1.637	98,000
2022-06-01	2.360	2.360	2.200	2.210	1.594	66,000
2022-05-31	2.290	2.290	2.290	2.290	1.652	56,000
2022-05-30	2.250	2.260	2.210	2.260	1.631	48,667
2022-05-27	2.200	2.200	2.200	2.200	1.587	68,000
2022-05-26	2.200	2.200	2.190	2.200	1.587	54,000
2022-05-25	2.220	2.220	2.200	2.200	1.587	28,000
2022-05-24	2.230	2.250	2.200	2.200	1.587	78,000
2022-05-23	2.230	2.230	2.230	2.230	1.609	52,000
2022-05-20	2.300	2.300	2.210	2.220	1.602	24,000
2022-05-19	2.290	2.300	2.290	2.300	1.659	14,000
2022-05-18	2.420	2.420	2.390	2.410	1.739	22,000
2022-05-17	2.430	2.440	2.420	2.420	1.746	102,000
2022-05-16	2.210	2.210	2.210	2.210	1.594	14,000

← NewerPage 17 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.