TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.390	2.390	2.310	2.310	2.154	886,000
2025-08-01	2.440	2.460	2.380	2.390	2.228	494,000
2025-07-31	2.500	2.530	2.410	2.440	2.275	1,132,000
2025-07-30	2.510	2.570	2.450	2.530	2.359	2,096,000
2025-07-29	2.480	2.550	2.480	2.510	2.340	862,000
2025-07-28	2.500	2.550	2.480	2.490	2.322	756,000
2025-07-25	2.580	2.580	2.510	2.510	2.340	1,046,000
2025-07-24	2.450	2.600	2.450	2.580	2.405	3,738,000
2025-07-23	2.450	2.470	2.400	2.450	2.284	992,000
2025-07-22	2.400	2.500	2.400	2.440	2.275	1,660,000
2025-07-21	2.310	2.420	2.310	2.400	2.238	2,698,000
2025-07-18	2.200	2.340	2.200	2.310	2.154	3,082,000
2025-07-17	2.290	2.290	2.110	2.180	2.033	3,840,000
2025-07-16	2.270	2.300	2.270	2.270	2.116	510,000
2025-07-15	2.290	2.290	2.250	2.270	2.116	522,000
2025-07-14	2.260	2.300	2.240	2.280	2.126	1,030,000
2025-07-11	2.240	2.260	2.220	2.250	2.098	1,266,000
2025-07-10	2.180	2.240	2.180	2.240	2.088	960,000
2025-07-09	2.210	2.250	2.170	2.170	2.023	1,598,000
2025-07-08	2.250	2.250	2.200	2.220	2.070	708,000
2025-07-07	2.280	2.280	2.220	2.220	2.070	2,228,000
2025-07-04	2.260	2.280	2.240	2.280	2.126	408,000
2025-07-03	2.270	2.300	2.240	2.280	2.126	664,000
2025-07-02	2.240	2.290	2.220	2.270	2.116	554,000
2025-06-30	2.260	2.310	2.230	2.270	2.116	1,044,000
2025-06-27	2.280	2.300	2.220	2.250	2.098	1,580,000
2025-06-26	2.320	2.330	2.280	2.310	2.154	1,164,000
2025-06-25	2.160	2.350	2.160	2.320	2.163	5,960,000
2025-06-24	2.120	2.170	2.120	2.160	2.014	822,000
2025-06-23	2.080	2.130	2.070	2.120	1.977	288,000
2025-06-20	2.110	2.130	2.100	2.100	1.958	236,000
2025-06-19	2.150	2.150	2.070	2.100	1.958	730,000
2025-06-18	2.170	2.260	2.160	2.160	2.014	1,100,000
2025-06-17	2.180	2.180	2.140	2.160	2.014	504,000
2025-06-16	2.230	2.240	2.180	2.190	2.042	1,000,000
2025-06-13	2.160	2.250	2.130	2.220	2.070	1,444,000
2025-06-12	2.160	2.230	2.150	2.180	2.033	1,896,000
2025-06-11	2.060	2.160	2.060	2.160	2.014	1,576,000
2025-06-10	2.100	2.110	2.050	2.060	1.921	752,000
2025-06-09	2.040	2.120	2.040	2.100	1.958	1,404,000
2025-06-06	2.070	2.100	2.050	2.060	1.921	376,000
2025-06-05	2.040	2.100	2.010	2.090	1.949	1,566,000
2025-06-04	1.980	2.080	1.980	2.040	1.902	1,800,000
2025-06-03	1.970	2.020	1.970	1.990	1.855	462,000
2025-06-02	1.910	1.970	1.910	1.970	1.837	1,511,117
2025-05-30	1.920	1.930	1.870	1.910	1.781	2,154,000
2025-05-29	1.920	1.970	1.900	1.950	1.818	1,416,000
2025-05-28	1.950	1.970	1.930	1.940	1.809	524,000
2025-05-27	2.000	2.010	1.930	1.980	1.846	1,024,000
2025-05-26	2.200	2.200	2.110	2.120	1.883	1,390,900
2025-05-23	2.140	2.190	2.120	2.150	1.910	1,122,400
2025-05-22	2.230	2.230	2.150	2.160	1.919	1,096,000
2025-05-21	2.220	2.250	2.180	2.250	1.999	720,000
2025-05-20	2.210	2.230	2.190	2.220	1.972	502,000
2025-05-19	2.210	2.230	2.190	2.210	1.963	862,000
2025-05-16	2.150	2.170	2.120	2.170	1.928	354,000
2025-05-15	2.160	2.170	2.120	2.150	1.910	1,352,000
2025-05-14	2.170	2.200	2.160	2.160	1.919	788,000
2025-05-13	2.200	2.200	2.140	2.180	1.937	1,130,000
2025-05-12	2.190	2.240	2.140	2.180	1.937	2,488,000

← NewerPage 6 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.