TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.450	2.480	2.450	2.470	2.342	208,000
2026-01-26	2.490	2.490	2.440	2.450	2.323	904,000
2026-01-23	2.460	2.490	2.460	2.490	2.361	378,000
2026-01-22	2.500	2.510	2.450	2.460	2.333	878,000
2026-01-21	2.550	2.550	2.470	2.480	2.352	1,636,000
2026-01-20	2.540	2.560	2.520	2.540	2.409	150,000
2026-01-19	2.530	2.560	2.510	2.540	2.409	528,000
2026-01-16	2.550	2.580	2.530	2.570	2.437	602,000
2026-01-15	2.580	2.580	2.520	2.530	2.399	684,000
2026-01-14	2.560	2.580	2.550	2.580	2.447	884,000
2026-01-13	2.590	2.590	2.530	2.550	2.418	552,000
2026-01-12	2.570	2.580	2.550	2.570	2.437	650,000
2026-01-09	2.520	2.570	2.510	2.530	2.399	468,000
2026-01-08	2.540	2.550	2.500	2.510	2.380	978,000
2026-01-07	2.570	2.570	2.530	2.560	2.428	170,000
2026-01-06	2.560	2.570	2.510	2.550	2.418	792,000
2026-01-05	2.550	2.570	2.530	2.530	2.399	728,000
2026-01-02	2.540	2.580	2.530	2.550	2.418	256,000
2025-12-31	2.530	2.560	2.530	2.540	2.409	188,000
2025-12-30	2.570	2.580	2.530	2.540	2.409	606,000
2025-12-29	2.550	2.580	2.520	2.570	2.437	992,000
2025-12-24	2.560	2.560	2.540	2.550	2.418	35,302
2025-12-23	2.570	2.580	2.540	2.570	2.437	218,000
2025-12-22	2.550	2.590	2.550	2.570	2.437	1,214,000
2025-12-19	2.550	2.560	2.530	2.530	2.399	468,000
2025-12-18	2.550	2.550	2.520	2.520	2.390	410,000
2025-12-17	2.540	2.550	2.520	2.540	2.409	162,000
2025-12-16	2.530	2.550	2.510	2.550	2.418	298,000
2025-12-15	2.570	2.580	2.560	2.560	2.428	236,000
2025-12-12	2.520	2.600	2.520	2.590	2.456	398,000
2025-12-11	2.560	2.560	2.540	2.560	2.428	230,000
2025-12-10	2.590	2.590	2.500	2.560	2.428	1,078,400
2025-12-09	2.600	2.600	2.540	2.560	2.428	506,000
2025-12-08	2.630	2.640	2.570	2.610	2.475	1,070,000
2025-12-05	2.630	2.730	2.610	2.670	2.532	2,838,000
2025-12-04	2.430	2.740	2.420	2.630	2.494	6,978,494
2025-12-03	2.420	2.460	2.420	2.430	2.304	374,000
2025-12-02	2.430	2.450	2.420	2.430	2.304	400,000
2025-12-01	2.430	2.450	2.430	2.440	2.314	498,000
2025-11-28	2.430	2.430	2.400	2.430	2.304	546,000
2025-11-27	2.470	2.470	2.420	2.440	2.314	766,000
2025-11-26	2.490	2.500	2.460	2.470	2.342	288,000
2025-11-25	2.490	2.520	2.440	2.480	2.352	374,000
2025-11-24	2.430	2.480	2.420	2.470	2.342	1,114,000
2025-11-21	2.450	2.480	2.400	2.420	2.295	632,000
2025-11-20	2.500	2.500	2.470	2.490	2.361	252,000
2025-11-19	2.500	2.520	2.480	2.500	2.371	492,200
2025-11-18	2.540	2.540	2.480	2.510	2.380	530,000
2025-11-17	2.590	2.590	2.490	2.540	2.409	380,000
2025-11-14	2.570	2.570	2.520	2.520	2.390	374,000
2025-11-13	2.560	2.600	2.560	2.570	2.437	386,000
2025-11-12	2.540	2.580	2.540	2.540	2.409	550,000
2025-11-11	2.580	2.580	2.530	2.540	2.409	298,000
2025-11-10	2.530	2.580	2.530	2.580	2.447	696,000
2025-11-07	2.500	2.510	2.490	2.500	2.371	342,000
2025-11-06	2.490	2.540	2.490	2.520	2.390	1,308,000
2025-11-05	2.490	2.500	2.450	2.490	2.361	694,000
2025-11-04	2.520	2.530	2.490	2.490	2.361	932,000
2025-11-03	2.550	2.550	2.520	2.530	2.399	484,000
2025-10-31	2.600	2.600	2.550	2.550	2.418	474,000

← NewerPage 4 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.