TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.190	2.240	2.140	2.180	1.937	2,488,000
2025-05-09	2.050	2.180	2.050	2.160	1.919	1,692,000
2025-05-08	2.000	2.070	1.980	2.060	1.830	2,266,000
2025-05-07	2.000	2.020	2.000	2.000	1.777	770,000
2025-05-06	1.950	2.000	1.950	1.980	1.759	464,000
2025-05-02	1.910	1.950	1.910	1.950	1.732	674,000
2025-04-30	1.920	1.950	1.900	1.900	1.688	1,092,000
2025-04-29	1.990	1.990	1.910	1.930	1.715	1,064,000
2025-04-28	1.980	1.990	1.920	1.920	1.706	766,000
2025-04-25	1.980	2.030	1.970	1.970	1.750	1,350,000
2025-04-24	1.960	1.960	1.930	1.950	1.732	1,358,000
2025-04-23	1.940	1.980	1.940	1.950	1.732	2,286,200
2025-04-22	1.860	1.890	1.860	1.890	1.679	2,064,000
2025-04-17	1.860	1.870	1.850	1.850	1.643	470,000
2025-04-16	1.930	1.930	1.840	1.850	1.643	784,000
2025-04-15	1.930	1.940	1.900	1.930	1.715	812,000
2025-04-14	1.960	1.980	1.930	1.940	1.723	1,808,000
2025-04-11	1.820	1.920	1.780	1.900	1.688	1,380,000
2025-04-10	1.930	2.000	1.820	1.820	1.617	4,740,000
2025-04-09	1.800	1.820	1.700	1.800	1.599	2,174,000
2025-04-08	1.850	1.880	1.740	1.820	1.617	3,514,000
2025-04-07	2.080	2.080	1.740	1.790	1.590	7,546,000
2025-04-03	2.400	2.440	2.270	2.310	2.052	5,562,866
2025-04-02	2.520	2.640	2.520	2.630	2.336	1,628,000
2025-04-01	2.540	2.600	2.500	2.520	2.239	1,616,600
2025-03-31	2.470	2.600	2.470	2.540	2.256	2,070,000
2025-03-28	2.450	2.480	2.450	2.470	2.194	944,000
2025-03-27	2.500	2.530	2.450	2.450	2.176	1,684,000
2025-03-26	2.480	2.510	2.420	2.500	2.221	2,598,000
2025-03-25	2.360	2.470	2.360	2.450	2.176	2,862,000
2025-03-24	2.330	2.400	2.300	2.340	2.079	1,612,000
2025-03-21	2.300	2.370	2.300	2.310	2.052	1,586,000
2025-03-20	2.270	2.370	2.240	2.310	2.052	3,712,000
2025-03-19	2.220	2.300	2.220	2.250	1.999	2,884,000
2025-03-18	2.200	2.320	2.170	2.210	1.963	9,090,000
2025-03-17	2.030	2.050	2.020	2.030	1.803	458,000
2025-03-14	1.970	2.050	1.960	2.020	1.794	208,000
2025-03-13	1.980	1.990	1.930	1.960	1.741	330,100
2025-03-12	1.980	2.020	1.970	1.990	1.768	210,000
2025-03-11	1.980	1.990	1.940	1.960	1.741	314,000
2025-03-10	2.000	2.020	1.990	1.990	1.768	252,000
2025-03-07	2.050	2.060	2.020	2.020	1.794	156,000
2025-03-06	2.030	2.070	2.030	2.050	1.821	80,000
2025-03-05	2.030	2.060	2.000	2.030	1.803	446,000
2025-03-04	2.010	2.060	1.990	2.030	1.803	224,000
2025-03-03	2.040	2.110	2.040	2.060	1.830	996,000
2025-02-28	2.050	2.100	1.980	1.980	1.759	460,000
2025-02-27	2.080	2.110	2.060	2.080	1.848	828,000
2025-02-26	1.950	2.130	1.950	2.110	1.874	2,114,000
2025-02-25	1.960	1.960	1.940	1.950	1.732	178,000
2025-02-24	1.960	1.960	1.940	1.960	1.741	614,000
2025-02-21	1.960	1.960	1.940	1.950	1.732	822,000
2025-02-20	1.940	1.980	1.940	1.960	1.741	1,140,000
2025-02-19	1.950	1.960	1.940	1.940	1.723	1,732,000
2025-02-18	1.920	1.960	1.910	1.940	1.723	479,200
2025-02-17	1.900	1.930	1.880	1.920	1.706	2,036,000
2025-02-14	1.920	1.920	1.850	1.910	1.697	1,235,000
2025-02-13	1.920	1.960	1.910	1.920	1.706	1,140,000
2025-02-12	1.900	1.930	1.890	1.920	1.706	220,000
2025-02-11	1.940	1.940	1.860	1.890	1.679	460,000

← NewerPage 7 of 20 · 1,151 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.