TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.620	2.620	2.550	2.600	2.466	1,137,000
2025-10-28	2.580	2.620	2.580	2.610	2.475	522,000
2025-10-27	2.560	2.630	2.560	2.610	2.475	706,000
2025-10-24	2.560	2.560	2.530	2.550	2.418	244,000
2025-10-23	2.560	2.590	2.520	2.540	2.409	796,000
2025-10-22	2.610	2.610	2.570	2.580	2.447	484,000
2025-10-21	2.520	2.680	2.500	2.610	2.475	2,086,000
2025-10-20	2.510	2.560	2.500	2.510	2.380	822,000
2025-10-17	2.580	2.580	2.480	2.480	2.352	1,228,000
2025-10-16	2.600	2.640	2.590	2.610	2.475	596,000
2025-10-15	2.500	2.620	2.500	2.620	2.485	1,288,000
2025-10-14	2.530	2.530	2.430	2.460	2.333	1,236,000
2025-10-13	2.480	2.530	2.410	2.530	2.399	2,008,000
2025-10-10	2.620	2.650	2.550	2.590	2.456	1,090,000
2025-10-09	2.670	2.690	2.630	2.650	2.513	476,000
2025-10-08	2.710	2.720	2.640	2.660	2.523	968,000
2025-10-06	2.720	2.780	2.660	2.710	2.570	1,590,000
2025-10-03	2.550	2.780	2.540	2.730	2.589	4,714,000
2025-10-02	2.500	2.560	2.490	2.510	2.380	1,346,000
2025-09-30	2.550	2.550	2.500	2.550	2.418	582,000
2025-09-29	2.500	2.550	2.450	2.530	2.399	1,662,000
2025-09-26	2.450	2.530	2.410	2.450	2.323	1,544,000
2025-09-25	2.420	2.460	2.380	2.450	2.323	1,096,000
2025-09-24	2.400	2.440	2.370	2.410	2.285	1,066,000
2025-09-23	2.490	2.490	2.380	2.410	2.285	1,024,000
2025-09-22	2.460	2.520	2.460	2.480	2.352	882,000
2025-09-19	2.410	2.470	2.400	2.430	2.304	744,000
2025-09-18	2.470	2.500	2.360	2.380	2.257	1,979,400
2025-09-17	2.500	2.520	2.420	2.490	2.361	1,640,000
2025-09-16	2.520	2.570	2.460	2.490	2.361	574,000
2025-09-15	2.540	2.570	2.520	2.550	2.418	500,000
2025-09-12	2.510	2.550	2.500	2.540	2.409	398,000
2025-09-11	2.510	2.610	2.480	2.500	2.371	2,030,000
2025-09-10	2.580	2.580	2.500	2.500	2.371	954,000
2025-09-09	2.580	2.600	2.560	2.570	2.437	352,000
2025-09-08	2.510	2.590	2.510	2.580	2.447	748,000
2025-09-05	2.490	2.540	2.490	2.530	2.399	226,000
2025-09-04	2.550	2.550	2.470	2.470	2.342	1,006,000
2025-09-03	2.540	2.590	2.540	2.550	2.418	346,000
2025-09-02	2.570	2.610	2.550	2.550	2.418	658,000
2025-09-01	2.550	2.620	2.540	2.540	2.409	1,840,000
2025-08-29	2.500	2.600	2.500	2.550	2.418	1,280,000
2025-08-28	2.580	2.590	2.510	2.550	2.377	1,660,000
2025-08-27	2.580	2.630	2.510	2.530	2.359	1,032,000
2025-08-26	2.580	2.680	2.580	2.580	2.405	1,072,000
2025-08-25	2.650	2.650	2.590	2.590	2.415	832,000
2025-08-22	2.630	2.650	2.600	2.630	2.452	706,000
2025-08-21	2.650	2.660	2.590	2.610	2.433	1,118,000
2025-08-20	2.580	2.720	2.510	2.650	2.471	3,690,000
2025-08-19	2.550	2.630	2.540	2.580	2.405	4,660,000
2025-08-18	2.490	2.520	2.450	2.510	2.340	886,000
2025-08-15	2.480	2.520	2.450	2.490	2.322	652,000
2025-08-14	2.470	2.520	2.440	2.520	2.349	658,000
2025-08-13	2.460	2.520	2.440	2.520	2.349	1,538,000
2025-08-12	2.460	2.480	2.450	2.460	2.294	212,000
2025-08-11	2.480	2.480	2.440	2.460	2.294	240,000
2025-08-08	2.410	2.480	2.400	2.480	2.312	396,000
2025-08-07	2.430	2.450	2.410	2.420	2.256	620,000
2025-08-06	2.380	2.420	2.350	2.420	2.256	352,000
2025-08-05	2.360	2.380	2.320	2.380	2.219	512,000

← NewerPage 5 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.