TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.390	0.315	0.315	0.315	415,000
2026-07-24	0.310	0.315	0.310	0.315	0.315	20,000
2026-07-23	0.325	0.325	0.300	0.310	0.310	120,000
2026-07-22	0.300	0.300	0.300	0.300	0.300	55,000
2026-07-21	0.315	0.345	0.300	0.310	0.310	460,000
2026-07-20	0.315	0.315	0.315	0.315	0.315	0
2026-07-17	0.350	0.350	0.310	0.315	0.315	235,000
2026-07-16	0.340	0.340	0.340	0.340	0.340	0
2026-07-15	0.340	0.340	0.300	0.340	0.340	155,000
2026-07-14	0.310	0.310	0.300	0.300	0.300	80,000
2026-07-13	0.325	0.325	0.305	0.310	0.310	1,065,000
2026-07-10	0.325	0.325	0.320	0.325	0.325	20,000
2026-07-09	0.325	0.325	0.320	0.325	0.325	195,000
2026-07-08	0.330	0.330	0.320	0.320	0.320	300,000
2026-07-07	0.355	0.355	0.335	0.340	0.340	185,000
2026-07-06	0.355	0.355	0.355	0.355	0.355	90,000
2026-07-03	0.345	0.350	0.345	0.350	0.350	265,000
2026-07-02	0.340	0.345	0.340	0.345	0.345	145,000
2026-06-30	0.370	0.370	0.330	0.340	0.340	185,000
2026-06-29	0.325	0.325	0.325	0.325	0.325	0
2026-06-26	0.325	0.325	0.325	0.325	0.325	0
2026-06-25	0.330	0.330	0.320	0.320	0.320	35,000
2026-06-24	0.335	0.335	0.330	0.330	0.330	170,000
2026-06-23	0.335	0.335	0.300	0.330	0.330	25,000
2026-06-22	0.300	0.360	0.295	0.340	0.340	330,000
2026-06-18	0.310	0.310	0.300	0.300	0.300	50,000
2026-06-17	0.330	0.330	0.305	0.310	0.310	35,000
2026-06-16	0.300	0.300	0.295	0.295	0.295	135,000
2026-06-15	0.305	0.305	0.295	0.300	0.300	105,000
2026-06-12	0.310	0.395	0.300	0.305	0.305	570,000
2026-06-11	0.325	0.325	0.295	0.305	0.305	490,000
2026-06-10	0.320	0.330	0.305	0.325	0.325	305,000
2026-06-09	0.355	0.355	0.330	0.330	0.330	380,000
2026-06-08	0.365	0.375	0.340	0.350	0.350	420,000
2026-06-05	0.400	0.400	0.370	0.380	0.380	195,000
2026-06-04	0.410	0.410	0.400	0.400	0.400	200,000
2026-06-03	0.440	0.440	0.405	0.435	0.435	100,000
2026-06-02	0.430	0.460	0.430	0.445	0.445	190,000
2026-06-01	0.400	0.470	0.400	0.430	0.430	80,000
2026-05-29	0.395	0.400	0.380	0.400	0.400	870,000
2026-05-28	0.400	0.400	0.385	0.385	0.385	185,000
2026-05-27	0.400	0.400	0.400	0.400	0.400	65,000
2026-05-26	0.430	0.435	0.390	0.400	0.400	525,000
2026-05-22	0.390	0.415	0.390	0.415	0.415	75,000
2026-05-21	0.410	0.410	0.390	0.390	0.390	140,000
2026-05-20	0.390	0.420	0.385	0.410	0.410	105,000
2026-05-19	0.435	0.435	0.395	0.395	0.395	175,000
2026-05-18	0.435	0.450	0.410	0.410	0.410	260,000
2026-05-15	0.385	0.430	0.385	0.410	0.410	340,000
2026-05-14	0.345	0.355	0.340	0.355	0.355	205,000
2026-05-13	0.380	0.380	0.340	0.350	0.350	185,000
2026-05-12	0.380	0.380	0.380	0.380	0.380	0
2026-05-11	0.365	0.380	0.350	0.380	0.380	725,000
2026-05-08	0.360	0.390	0.355	0.390	0.390	75,000
2026-05-07	0.380	0.380	0.380	0.380	0.380	0
2026-05-06	0.360	0.380	0.360	0.380	0.380	25,000
2026-05-05	0.355	0.360	0.355	0.360	0.360	20,000
2026-05-04	0.375	0.380	0.360	0.360	0.360	70,000
2026-04-30	0.370	0.370	0.335	0.360	0.360	275,000
2026-04-29	0.380	0.380	0.380	0.380	0.380	50,000

← NewerPage 2 of 21 · 1,227 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.