Takbo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 5,000 |
| 2022-01-24 | 0.212 | 0.212 | 0.203 | 0.203 | 0.203 | 35,000 |
| 2022-01-21 | 0.210 | 0.225 | 0.210 | 0.223 | 0.223 | 140,000 |
| 2022-01-20 | 0.231 | 0.231 | 0.230 | 0.231 | 0.231 | 90,000 |
| 2022-01-18 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 10,000 |
| 2022-01-14 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 30,000 |
| 2022-01-13 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 260,000 |
| 2022-01-12 | 0.235 | 0.240 | 0.230 | 0.235 | 0.235 | 5,000 |
| 2022-01-10 | 0.230 | 0.235 | 0.230 | 0.235 | 0.235 | 360,000 |
| 2022-01-07 | 0.230 | 0.240 | 0.230 | 0.240 | 0.240 | 700,000 |
| 2022-01-06 | 0.231 | 0.231 | 0.230 | 0.230 | 0.230 | 275,000 |
| 2022-01-05 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 65,000 |
| 2022-01-04 | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 30,000 |
| 2022-01-03 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 110,000 |
| 2021-12-29 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 5,000 |
| 2021-12-28 | 0.230 | 0.235 | 0.221 | 0.235 | 0.235 | 110,000 |
| 2021-12-23 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 5,000 |
| 2021-12-15 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 30,000 |
| 2021-12-14 | 0.255 | 0.260 | 0.255 | 0.260 | 0.260 | 25,000 |
| 2021-12-13 | 0.255 | 0.260 | 0.255 | 0.255 | 0.255 | 5,000 |
| 2021-12-10 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 10,000 |
| 2021-12-08 | 0.231 | 0.231 | 0.230 | 0.230 | 0.230 | 235,000 |
| 2021-12-07 | 0.230 | 0.240 | 0.230 | 0.240 | 0.240 | 55,000 |
| 2021-12-06 | 0.230 | 0.230 | 0.220 | 0.220 | 0.220 | 5,000 |
| 2021-12-02 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 55,000 |
| 2021-11-30 | 0.220 | 0.234 | 0.220 | 0.233 | 0.233 | 135,000 |
| 2021-11-16 | 0.250 | 0.250 | 0.243 | 0.243 | 0.243 | 245,000 |
| 2021-11-08 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 10,000 |
| 2021-11-05 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 115,000 |
| 2021-11-04 | 0.270 | 0.270 | 0.250 | 0.265 | 0.265 | 20,000 |
| 2021-11-03 | 0.255 | 0.270 | 0.255 | 0.255 | 0.255 | 235,000 |
| 2021-11-02 | 0.250 | 0.285 | 0.250 | 0.250 | 0.250 | 2,015,000 |
| 2021-11-01 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 5,000 |
| 2021-10-27 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 60,000 |
| 2021-10-26 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 155,000 |
| 2021-10-25 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 10,000 |
← NewerPage 20 of 20 · 1,176 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.