TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.920	1.950	1.900	1.930	1.715	580,000
2025-02-07	1.980	1.980	1.910	1.920	1.706	614,000
2025-02-06	2.000	2.020	1.970	1.990	1.768	390,000
2025-02-05	1.930	2.000	1.930	1.950	1.732	466,000
2025-02-04	1.900	2.000	1.900	1.930	1.715	574,000
2025-02-03	1.910	1.930	1.900	1.900	1.688	320,000
2025-01-28	1.930	1.950	1.930	1.940	1.723	82,000
2025-01-27	1.940	1.990	1.900	1.920	1.706	1,178,000
2025-01-24	1.950	1.980	1.920	1.930	1.715	1,181,000
2025-01-23	1.990	2.020	1.970	1.980	1.759	1,202,000
2025-01-22	1.950	1.990	1.900	1.980	1.759	872,000
2025-01-21	1.950	1.960	1.900	1.960	1.741	1,590,000
2025-01-20	2.010	2.030	1.950	1.970	1.750	640,000
2025-01-17	2.100	2.100	1.980	1.990	1.768	2,176,000
2025-01-16	2.110	2.150	2.060	2.060	1.830	590,000
2025-01-15	2.100	2.170	2.100	2.100	1.866	208,000
2025-01-14	2.060	2.100	2.010	2.100	1.866	242,000
2025-01-13	2.070	2.070	1.990	2.050	1.821	1,418,000
2025-01-10	2.080	2.120	2.070	2.120	1.883	386,000
2025-01-09	2.170	2.180	2.130	2.130	1.892	592,000
2025-01-08	2.280	2.280	2.050	2.170	1.928	2,862,000
2025-01-07	2.360	2.390	2.310	2.350	2.088	450,000
2025-01-06	2.330	2.450	2.330	2.400	2.132	460,000
2025-01-03	2.300	2.340	2.300	2.330	2.070	358,000
2025-01-02	2.370	2.370	2.250	2.330	2.070	592,000
2024-12-31	2.360	2.370	2.250	2.370	2.105	416,000
2024-12-30	2.430	2.430	2.360	2.360	2.097	424,000
2024-12-27	2.420	2.490	2.360	2.480	2.203	814,000
2024-12-24	2.540	2.540	2.400	2.430	2.159	354,000
2024-12-23	2.240	2.600	2.240	2.520	2.239	6,866,000
2024-12-20	2.240	2.260	2.190	2.190	1.946	280,000
2024-12-19	2.230	2.230	2.150	2.230	1.981	672,000
2024-12-18	2.110	2.280	2.100	2.240	1.990	1,370,000
2024-12-17	2.080	2.120	2.080	2.080	1.848	168,000
2024-12-16	2.030	2.100	2.030	2.080	1.848	428,000
2024-12-13	2.020	2.030	2.000	2.030	1.803	34,000
2024-12-12	2.000	2.020	1.990	2.010	1.786	614,000
2024-12-11	1.980	1.980	1.950	1.950	1.732	4,000
2024-12-10	1.980	2.000	1.910	1.980	1.759	708,000
2024-12-09	1.940	1.990	1.920	1.980	1.759	370,000
2024-12-06	1.900	1.940	1.850	1.940	1.723	336,000
2024-12-05	1.880	1.880	1.880	1.880	1.670	22,000
2024-12-04	1.830	1.880	1.820	1.880	1.670	58,000
2024-12-03	1.880	1.880	1.830	1.830	1.626	56,000
2024-12-02	1.860	1.910	1.840	1.880	1.670	352,000
2024-11-29	1.830	1.850	1.820	1.850	1.643	168,000
2024-11-28	1.820	1.840	1.810	1.830	1.626	1,918,000
2024-11-27	1.800	1.820	1.800	1.820	1.617	200,000
2024-11-26	1.790	1.800	1.770	1.790	1.590	190,000
2024-11-25	1.770	1.800	1.770	1.770	1.572	120,000
2024-11-22	1.780	1.780	1.760	1.760	1.564	170,000
2024-11-21	1.780	1.800	1.780	1.800	1.599	188,000
2024-11-20	1.820	1.820	1.780	1.820	1.617	122,000
2024-11-19	1.760	1.790	1.760	1.790	1.590	166,000
2024-11-18	1.820	1.820	1.760	1.800	1.599	154,000
2024-11-15	1.850	1.850	1.760	1.820	1.617	114,000
2024-11-14	1.800	1.850	1.800	1.830	1.626	30,000
2024-11-13	1.840	1.840	1.840	1.840	1.635	2,000
2024-11-12	1.830	1.850	1.810	1.830	1.626	306,000
2024-11-11	1.790	1.850	1.780	1.850	1.643	488,000

← NewerPage 8 of 20 · 1,155 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.