TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2.200	2.200	2.200	2.200	1.587	28,000
2022-05-11	2.220	2.220	2.220	2.220	1.602	2,000
2022-05-10	2.220	2.230	2.170	2.200	1.587	266,000
2022-05-06	2.230	2.240	2.220	2.220	1.602	52,000
2022-05-05	2.320	2.330	2.290	2.290	1.652	14,000
2022-05-04	2.270	2.270	2.270	2.270	1.638	12,000
2022-05-03	2.270	2.270	2.270	2.270	1.638	4,000
2022-04-29	2.270	2.290	2.220	2.260	1.631	86,000
2022-04-28	2.310	2.310	2.300	2.310	1.667	282,820
2022-04-26	2.340	2.340	2.330	2.330	1.681	46,011
2022-04-25	2.350	2.450	2.330	2.330	1.681	34,000
2022-04-22	2.360	2.360	2.350	2.350	1.695	212,000
2022-04-21	2.400	2.400	2.330	2.350	1.695	184,000
2022-04-20	2.460	2.460	2.460	2.460	1.775	50,000
2022-04-19	2.460	2.460	2.450	2.450	1.768	4,000
2022-04-14	2.360	2.460	2.360	2.450	1.768	214,000
2022-04-13	2.360	2.360	2.350	2.350	1.695	6,000
2022-04-12	2.430	2.480	2.330	2.330	1.681	234,000
2022-04-11	2.410	2.420	2.390	2.420	1.746	192,000
2022-04-08	2.450	2.470	2.450	2.470	1.782	204,000
2022-04-07	2.450	2.470	2.450	2.460	1.775	54,000
2022-04-06	2.450	2.470	2.450	2.470	1.782	580,567
2022-04-04	2.450	2.490	2.450	2.490	1.796	224,567
2022-04-01	2.450	2.450	2.390	2.450	1.768	670,000
2022-03-31	2.340	2.470	2.340	2.380	1.717	180,000
2022-03-30	2.340	2.360	2.300	2.340	1.688	356,000
2022-03-29	2.350	2.400	2.300	2.380	1.717	244,000
2022-03-28	2.300	2.380	2.300	2.370	1.710	730,000
2022-03-25	2.250	2.280	2.250	2.280	1.645	36,000
2022-03-23	2.300	2.300	2.250	2.250	1.623	102,000
2022-03-22	2.310	2.310	2.200	2.300	1.659	1,020,000
2022-03-21	2.200	2.340	2.200	2.280	1.645	744,000
2022-03-18	2.170	2.170	2.170	2.170	1.566	48,000
2022-03-17	2.130	2.180	2.120	2.130	1.537	409,600
2022-03-16	2.150	2.150	2.070	2.120	1.530	2,158,000
2022-03-15	2.270	2.320	2.050	2.100	1.515	1,268,000
2022-03-14	2.300	2.300	2.300	2.300	1.659	192,000
2022-03-11	2.320	2.360	2.300	2.300	1.659	118,000
2022-03-10	2.320	2.360	2.300	2.300	1.659	94,000
2022-03-09	2.330	2.470	2.300	2.330	1.681	210,000
2022-03-08	2.490	2.500	2.270	2.330	1.681	132,000
2022-03-07	2.320	2.320	2.300	2.300	1.659	574,000
2022-03-04	2.320	2.320	2.290	2.310	1.667	102,000
2022-03-03	2.360	2.360	2.350	2.350	1.695	22,402
2022-03-02	2.350	2.350	2.300	2.350	1.695	44,402
2022-03-01	2.350	2.350	2.330	2.350	1.695	10
2022-02-28	2.360	2.360	2.330	2.350	1.695	140,000
2022-02-25	2.380	2.380	2.360	2.370	1.710	40,000
2022-02-24	2.500	2.500	2.390	2.390	1.724	316,000
2022-02-23	2.510	2.510	2.500	2.500	1.804	68,000
2022-02-22	2.530	2.540	2.500	2.510	1.811	164,000
2022-02-21	2.540	2.550	2.540	2.550	1.840	4,000
2022-02-18	2.530	2.550	2.530	2.550	1.840	2,000
2022-02-17	2.540	2.540	2.540	2.540	1.833	6,000
2022-02-16	2.560	2.560	2.560	2.560	1.847	4,000
2022-02-15	2.560	2.560	2.560	2.560	1.847	2,000
2022-02-14	2.560	2.560	2.560	2.560	1.847	2,000
2022-02-11	2.580	2.620	2.580	2.620	1.890	296,000
2022-02-10	2.560	2.590	2.560	2.590	1.869	516,000
2022-02-09	2.550	2.580	2.530	2.550	1.840	532,000

← NewerPage 18 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.