TBK and Sons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.390	0.390	0.385	0.390	0.390	135,000
2026-04-27	0.390	0.390	0.390	0.390	0.390	15,000
2026-04-24	0.410	0.410	0.385	0.405	0.405	40,000
2026-04-23	0.410	0.410	0.385	0.405	0.405	40,000
2026-04-22	0.385	0.405	0.380	0.405	0.405	115,000
2026-04-21	0.400	0.405	0.385	0.385	0.385	165,000
2026-04-20	0.405	0.405	0.405	0.405	0.405	255,000
2026-04-17	0.405	0.405	0.405	0.405	0.405	55,000
2026-04-16	0.405	0.405	0.405	0.405	0.405	65,000
2026-04-15	0.400	0.420	0.390	0.405	0.405	490,000
2026-04-14	0.415	0.415	0.400	0.415	0.415	185,000
2026-04-13	0.435	0.435	0.400	0.415	0.415	15,000
2026-04-10	0.450	0.465	0.410	0.410	0.410	195,000
2026-04-09	0.475	0.480	0.450	0.460	0.460	345,000
2026-04-08	0.425	0.455	0.415	0.450	0.450	290,000
2026-04-02	0.415	0.415	0.400	0.410	0.410	205,000
2026-04-01	0.405	0.415	0.385	0.415	0.415	125,000
2026-03-31	0.410	0.410	0.405	0.405	0.405	210,000
2026-03-30	0.405	0.440	0.360	0.400	0.400	1,310,000
2026-03-27	0.405	0.405	0.385	0.395	0.395	70,000
2026-03-26	0.410	0.410	0.405	0.405	0.405	430,000
2026-03-25	0.420	0.425	0.400	0.400	0.400	370,000
2026-03-24	0.455	0.455	0.420	0.420	0.420	195,000
2026-03-23	0.445	0.445	0.415	0.420	0.420	145,000
2026-03-20	0.480	0.480	0.450	0.460	0.460	315,000
2026-03-19	0.450	0.460	0.435	0.460	0.460	45,000
2026-03-18	0.460	0.460	0.450	0.450	0.450	70,000
2026-03-17	0.495	0.495	0.450	0.460	0.460	275,000
2026-03-16	0.485	0.510	0.455	0.495	0.495	85,000
2026-03-13	0.470	0.470	0.455	0.460	0.460	70,000
2026-03-12	0.470	0.470	0.460	0.460	0.460	55,000
2026-03-11	0.460	0.485	0.440	0.455	0.455	245,000
2026-03-10	0.455	0.470	0.430	0.470	0.470	265,000
2026-03-09	0.480	0.495	0.455	0.480	0.480	225,000
2026-03-06	0.500	0.500	0.460	0.480	0.480	265,000
2026-03-05	0.430	0.540	0.430	0.490	0.490	1,475,000
2026-03-04	0.465	0.465	0.445	0.450	0.450	210,000
2026-03-03	0.485	0.490	0.450	0.465	0.465	460,000
2026-03-02	0.530	0.530	0.470	0.490	0.490	575,000
2026-02-27	0.570	0.580	0.530	0.530	0.530	395,000
2026-02-26	0.600	0.600	0.510	0.570	0.570	785,000
2026-02-25	0.610	0.610	0.570	0.600	0.600	145,000
2026-02-24	0.590	0.600	0.580	0.600	0.600	140,000
2026-02-23	0.640	0.640	0.570	0.590	0.590	615,000
2026-02-20	0.640	0.660	0.600	0.620	0.620	695,000
2026-02-16	0.630	0.670	0.600	0.640	0.640	2,445,000
2026-02-13	0.650	0.650	0.560	0.610	0.610	1,250,000
2026-02-12	0.520	0.680	0.520	0.650	0.650	4,140,000
2026-02-11	0.500	0.550	0.485	0.520	0.520	645,000
2026-02-10	0.500	0.500	0.465	0.490	0.490	260,000
2026-02-09	0.495	0.500	0.490	0.500	0.500	480,000
2026-02-06	0.495	0.495	0.495	0.495	0.495	150,000
2026-02-05	0.480	0.495	0.450	0.490	0.490	630,000
2026-02-04	0.510	0.530	0.495	0.495	0.495	990,000
2026-02-03	0.500	0.500	0.475	0.500	0.500	500,000
2026-02-02	0.495	0.520	0.480	0.500	0.500	900,000
2026-01-30	0.480	0.495	0.480	0.495	0.495	110,000
2026-01-29	0.485	0.495	0.480	0.490	0.490	460,000
2026-01-28	0.490	0.520	0.480	0.500	0.500	1,475,000
2026-01-27	0.510	0.510	0.455	0.495	0.495	1,020,000

← NewerPage 3 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.