TK Group(Holdings)Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.860 | 1.860 | 1.800 | 1.800 | 1.599 | 336,000 |
| 2024-11-07 | 1.840 | 1.870 | 1.830 | 1.840 | 1.635 | 696,000 |
| 2024-11-06 | 1.850 | 1.850 | 1.790 | 1.790 | 1.590 | 272,000 |
| 2024-11-05 | 1.850 | 1.860 | 1.790 | 1.850 | 1.643 | 538,000 |
| 2024-11-04 | 1.820 | 1.850 | 1.820 | 1.830 | 1.626 | 256,000 |
| 2024-11-01 | 1.770 | 1.820 | 1.750 | 1.820 | 1.617 | 310,000 |
| 2024-10-31 | 1.750 | 1.800 | 1.750 | 1.770 | 1.572 | 514,000 |
| 2024-10-30 | 1.790 | 1.790 | 1.710 | 1.740 | 1.546 | 252,000 |
| 2024-10-29 | 1.800 | 1.810 | 1.780 | 1.800 | 1.599 | 62,000 |
| 2024-10-28 | 1.750 | 1.830 | 1.740 | 1.800 | 1.599 | 132,000 |
| 2024-10-25 | 1.760 | 1.800 | 1.760 | 1.770 | 1.572 | 116,000 |
| 2024-10-24 | 1.810 | 1.810 | 1.750 | 1.760 | 1.564 | 652,000 |
| 2024-10-23 | 1.820 | 1.820 | 1.800 | 1.800 | 1.599 | 116,000 |
| 2024-10-22 | 1.820 | 1.850 | 1.790 | 1.830 | 1.626 | 614,000 |
| 2024-10-21 | 1.820 | 1.830 | 1.800 | 1.820 | 1.617 | 76,000 |
| 2024-10-18 | 1.800 | 1.820 | 1.770 | 1.780 | 1.581 | 628,000 |
| 2024-10-17 | 1.870 | 1.870 | 1.820 | 1.820 | 1.617 | 92,000 |
| 2024-10-16 | 1.850 | 1.890 | 1.850 | 1.860 | 1.652 | 78,000 |
| 2024-10-15 | 1.820 | 1.870 | 1.820 | 1.820 | 1.617 | 186,000 |
| 2024-10-14 | 1.770 | 1.840 | 1.750 | 1.820 | 1.617 | 456,000 |
| 2024-10-10 | 1.750 | 1.770 | 1.750 | 1.770 | 1.572 | 104,000 |
| 2024-10-09 | 1.750 | 1.760 | 1.710 | 1.750 | 1.555 | 536,000 |
| 2024-10-08 | 1.900 | 1.910 | 1.760 | 1.760 | 1.564 | 760,000 |
| 2024-10-07 | 1.810 | 1.900 | 1.810 | 1.890 | 1.679 | 1,210,000 |
| 2024-10-04 | 1.780 | 1.810 | 1.750 | 1.810 | 1.608 | 1,040,000 |
| 2024-10-03 | 1.780 | 1.780 | 1.720 | 1.750 | 1.555 | 716,000 |
| 2024-10-02 | 1.730 | 1.780 | 1.720 | 1.730 | 1.537 | 582,000 |
| 2024-09-30 | 1.740 | 1.780 | 1.740 | 1.740 | 1.546 | 872,000 |
| 2024-09-27 | 1.700 | 1.750 | 1.680 | 1.740 | 1.546 | 3,384,000 |
| 2024-09-26 | 1.700 | 1.700 | 1.670 | 1.700 | 1.510 | 638,000 |
| 2024-09-25 | 1.700 | 1.700 | 1.680 | 1.680 | 1.492 | 600,000 |
| 2024-09-24 | 1.700 | 1.700 | 1.690 | 1.700 | 1.510 | 24,000 |
| 2024-09-23 | 1.680 | 1.690 | 1.680 | 1.680 | 1.492 | 222,000 |
| 2024-09-20 | 1.690 | 1.690 | 1.680 | 1.680 | 1.492 | 158,000 |
| 2024-09-19 | 1.650 | 1.690 | 1.650 | 1.680 | 1.492 | 176,000 |
| 2024-09-17 | 1.640 | 1.670 | 1.630 | 1.640 | 1.457 | 278,000 |
| 2024-09-11 | 1.650 | 1.690 | 1.640 | 1.670 | 1.484 | 432,000 |
| 2024-09-10 | 1.680 | 1.680 | 1.620 | 1.620 | 1.439 | 380,000 |
| 2024-09-09 | 1.690 | 1.690 | 1.640 | 1.640 | 1.457 | 190,000 |
| 2024-09-05 | 1.700 | 1.730 | 1.690 | 1.710 | 1.482 | 204,000 |
| 2024-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.491 | 70,000 |
| 2024-09-03 | 1.740 | 1.740 | 1.710 | 1.710 | 1.482 | 84,000 |
| 2024-09-02 | 1.740 | 1.740 | 1.690 | 1.740 | 1.508 | 152,000 |
| 2024-08-30 | 1.740 | 1.740 | 1.720 | 1.740 | 1.508 | 148,000 |
| 2024-08-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.491 | 64,000 |
| 2024-08-28 | 1.730 | 1.750 | 1.700 | 1.720 | 1.491 | 284,000 |
| 2024-08-27 | 1.800 | 1.800 | 1.750 | 1.770 | 1.534 | 430,000 |
| 2024-08-26 | 1.780 | 1.780 | 1.720 | 1.780 | 1.543 | 748,000 |
| 2024-08-23 | 1.740 | 1.790 | 1.740 | 1.780 | 1.543 | 224,000 |
| 2024-08-22 | 1.730 | 1.730 | 1.710 | 1.730 | 1.499 | 248,000 |
| 2024-08-21 | 1.780 | 1.780 | 1.730 | 1.730 | 1.499 | 304,000 |
| 2024-08-20 | 1.800 | 1.800 | 1.770 | 1.780 | 1.543 | 180,000 |
| 2024-08-19 | 1.700 | 1.800 | 1.700 | 1.800 | 1.560 | 44,000 |
| 2024-08-16 | 1.780 | 1.790 | 1.670 | 1.730 | 1.499 | 662,000 |
| 2024-08-15 | 1.770 | 1.780 | 1.770 | 1.770 | 1.534 | 606,000 |
| 2024-08-13 | 1.830 | 1.830 | 1.820 | 1.820 | 1.577 | 6,000 |
| 2024-08-12 | 1.790 | 1.800 | 1.790 | 1.800 | 1.560 | 6,000 |
| 2024-08-09 | 1.810 | 1.810 | 1.760 | 1.790 | 1.551 | 142,000 |
| 2024-08-07 | 1.780 | 1.780 | 1.770 | 1.770 | 1.534 | 124,000 |
| 2024-08-06 | 1.810 | 1.810 | 1.780 | 1.780 | 1.543 | 54,000 |
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.