TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.530	2.550	2.530	2.550	1.840	40,000
2022-02-07	2.600	2.600	2.540	2.540	1.833	32,000
2022-02-04	2.530	2.610	2.530	2.590	1.869	26,000
2022-01-26	2.510	2.590	2.510	2.590	1.869	84,000
2022-01-25	2.530	2.560	2.500	2.500	1.804	338,000
2022-01-24	2.530	2.560	2.530	2.560	1.847	38,000
2022-01-21	2.530	2.570	2.530	2.530	1.825	50,000
2022-01-20	2.550	2.620	2.550	2.600	1.876	66,000
2022-01-19	2.570	2.600	2.510	2.580	1.861	110,000
2022-01-18	2.620	2.620	2.560	2.560	1.847	282,000
2022-01-17	2.610	2.610	2.600	2.600	1.876	120,000
2022-01-14	2.600	2.620	2.580	2.580	1.861	172,000
2022-01-13	2.560	2.590	2.560	2.590	1.869	18,000
2022-01-12	2.610	2.610	2.560	2.560	1.847	574,000
2022-01-11	2.610	2.610	2.590	2.590	1.869	16,000
2022-01-10	2.580	2.600	2.580	2.580	1.861	64,000
2022-01-07	2.580	2.600	2.550	2.580	1.861	108,000
2022-01-06	2.570	2.600	2.560	2.580	1.861	296,000
2022-01-05	2.560	2.620	2.520	2.560	1.847	106,000
2022-01-04	2.560	2.560	2.500	2.550	1.840	86,000
2022-01-03	2.510	2.560	2.510	2.560	1.847	62,000
2021-12-31	2.550	2.550	2.470	2.500	1.804	112,000
2021-12-30	2.600	2.600	2.490	2.490	1.796	506,000
2021-12-29	2.550	2.560	2.530	2.530	1.825	66,000
2021-12-28	2.630	2.630	2.550	2.550	1.840	366,000
2021-12-24	2.770	2.770	2.610	2.610	1.883	78,000
2021-12-23	2.650	2.650	2.610	2.610	1.883	1,036,000
2021-12-22	2.530	2.630	2.500	2.630	1.897	3,483,805
2021-12-21	2.560	2.600	2.560	2.570	1.854	1,950,000
2021-12-20	2.530	2.550	2.530	2.550	1.840	484,000
2021-12-17	2.570	2.620	2.550	2.550	1.840	144,000
2021-12-16	2.520	2.670	2.520	2.600	1.876	152,000
2021-12-15	2.550	2.680	2.550	2.560	1.847	1,342,000
2021-12-14	2.430	2.500	2.420	2.500	1.804	234,000
2021-12-13	2.430	2.450	2.410	2.450	1.768	446,000
2021-12-10	2.410	2.420	2.400	2.420	1.746	486,000
2021-12-09	2.420	2.500	2.410	2.440	1.760	550,000
2021-12-08	2.450	2.450	2.400	2.420	1.746	342,000
2021-12-07	2.470	2.470	2.380	2.410	1.739	940,000
2021-12-06	2.470	2.600	2.440	2.450	1.768	126,000
2021-12-03	2.510	2.510	2.440	2.470	1.782	448,000
2021-12-02	2.580	2.580	2.500	2.510	1.811	553,059
2021-12-01	2.600	2.600	2.580	2.600	1.876	18,000
2021-11-30	2.600	2.660	2.580	2.600	1.876	306,000
2021-11-29	2.630	2.630	2.600	2.600	1.876	86,000
2021-11-26	2.670	2.670	2.640	2.640	1.905	124,000
2021-11-25	2.660	2.720	2.660	2.680	1.934	72,000
2021-11-24	2.700	2.720	2.650	2.650	1.912	198,000
2021-11-23	2.690	2.750	2.690	2.700	1.948	12,000
2021-11-22	2.760	2.800	2.710	2.730	1.970	64,000
2021-11-19	2.720	2.730	2.720	2.720	1.962	24,000
2021-11-18	2.700	2.720	2.610	2.720	1.962	190,000
2021-11-17	2.800	2.800	2.710	2.720	1.962	612,000
2021-11-16	2.770	2.800	2.750	2.790	2.013	70,000
2021-11-15	2.770	2.850	2.750	2.750	1.984	138,000
2021-11-12	2.880	2.880	2.730	2.760	1.991	404,000
2021-11-11	2.820	2.880	2.820	2.860	2.063	18,000
2021-11-10	2.800	2.850	2.800	2.810	2.027	56,000
2021-11-09	2.860	2.860	2.800	2.800	2.020	140,000
2021-11-08	2.880	2.880	2.830	2.830	2.042	12,000

← NewerPage 19 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.