TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.375	0.375	0.320	0.330	0.330	575,000
2026-10-21	0.385	0.390	0.375	0.375	0.375	490,000
2026-10-20	0.410	0.410	0.385	0.385	0.385	265,000
2026-10-16	0.410	0.410	0.410	0.410	0.410	10,000
2026-10-15	0.405	0.405	0.405	0.405	0.405	0
2026-10-14	0.405	0.405	0.405	0.405	0.405	0
2026-10-13	0.405	0.405	0.405	0.405	0.405	140,000
2026-10-12	0.405	0.405	0.405	0.405	0.405	140,000
2026-10-09	0.405	0.405	0.405	0.405	0.405	40,000
2026-10-08	0.415	0.420	0.395	0.395	0.395	785,000
2026-10-07	0.425	0.425	0.405	0.425	0.425	655,000
2026-10-06	0.435	0.440	0.430	0.435	0.435	270,000
2026-10-05	0.440	0.445	0.435	0.445	0.445	75,000
2026-10-02	0.465	0.465	0.430	0.440	0.440	215,000
2026-09-30	0.460	0.480	0.450	0.470	0.470	375,000
2026-09-29	0.490	0.505	0.470	0.480	0.480	475,000
2026-09-28	0.455	0.550	0.455	0.490	0.490	1,015,000
2026-09-25	0.425	0.440	0.410	0.440	0.440	470,000
2026-09-24	0.405	0.415	0.400	0.415	0.415	375,000
2026-09-23	0.370	0.405	0.370	0.405	0.405	700,000
2026-09-22	0.375	0.375	0.370	0.370	0.370	20,000
2026-09-21	0.390	0.390	0.370	0.375	0.375	135,000
2026-09-18	0.395	0.395	0.380	0.380	0.380	51,000
2026-09-17	0.380	0.390	0.370	0.380	0.380	280,000
2026-09-16	0.400	0.400	0.380	0.380	0.380	233,000
2026-09-15	0.400	0.400	0.385	0.385	0.385	285,000
2026-09-14	0.360	0.390	0.360	0.380	0.380	90,000
2026-09-11	0.355	0.355	0.355	0.355	0.355	215,000
2026-09-10	0.380	0.380	0.350	0.355	0.355	790,000
2026-09-09	0.375	0.410	0.365	0.380	0.380	1,025,000
2026-09-08	0.360	0.435	0.360	0.370	0.370	1,405,000
2026-09-07	0.360	0.365	0.360	0.360	0.360	1,110,000
2026-09-04	0.360	0.360	0.360	0.360	0.360	110,000
2026-09-03	0.380	0.380	0.355	0.355	0.355	215,000
2026-09-02	0.355	0.355	0.355	0.355	0.355	0
2026-09-01	0.370	0.390	0.355	0.355	0.355	405,000
2026-08-31	0.340	0.365	0.340	0.365	0.365	70,000
2026-08-28	0.340	0.340	0.335	0.335	0.335	115,000
2026-08-27	0.335	0.340	0.330	0.340	0.340	260,000
2026-08-26	0.330	0.330	0.325	0.325	0.325	105,000
2026-08-25	0.320	0.325	0.315	0.320	0.320	145,000
2026-08-24	0.320	0.320	0.315	0.320	0.320	140,000
2026-08-21	0.310	0.310	0.310	0.310	0.310	35,000
2026-08-20	0.320	0.320	0.305	0.310	0.310	425,000
2026-08-19	0.335	0.335	0.315	0.325	0.325	290,000
2026-08-18	0.330	0.340	0.320	0.330	0.330	490,000
2026-08-17	0.350	0.350	0.330	0.330	0.330	215,000
2026-08-14	0.345	0.355	0.345	0.350	0.350	240,000
2026-08-13	0.350	0.350	0.335	0.340	0.340	230,000
2026-08-12	0.355	0.355	0.350	0.350	0.350	310,000
2026-08-11	0.355	0.395	0.355	0.355	0.355	415,000
2026-08-10	0.340	0.365	0.340	0.355	0.355	720,000
2026-08-07	0.335	0.340	0.330	0.335	0.335	250,000
2026-08-06	0.325	0.420	0.325	0.345	0.345	735,000
2026-08-05	0.325	0.325	0.320	0.325	0.325	170,000
2026-08-04	0.335	0.340	0.320	0.325	0.325	445,000
2026-08-03	0.310	0.345	0.300	0.330	0.330	1,375,000
2026-07-31	0.305	0.315	0.300	0.315	0.315	170,000
2026-07-30	0.295	0.300	0.290	0.300	0.300	290,000
2026-07-29	0.315	0.315	0.295	0.295	0.295	70,000

Page 1 of 5 · 247 trading daysOlder →

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.