TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.880	1.910	1.880	1.900	1.887	270,000
2026-07-27	1.890	1.910	1.890	1.900	1.887	68,000
2026-07-24	1.880	1.890	1.870	1.890	1.877	256,000
2026-07-23	1.900	1.920	1.900	1.900	1.887	231,451
2026-07-22	1.920	1.940	1.880	1.880	1.867	494,000
2026-07-21	1.900	1.950	1.890	1.940	1.927	252,000
2026-07-20	1.930	1.930	1.890	1.900	1.887	388,000
2026-07-17	1.920	2.000	1.890	1.910	1.897	358,000
2026-07-16	1.920	1.940	1.900	1.910	1.897	274,000
2026-07-15	1.950	1.950	1.900	1.920	1.907	372,000
2026-07-14	1.920	1.920	1.920	1.920	1.907	20,000
2026-07-13	1.930	1.940	1.900	1.920	1.907	328,000
2026-07-10	1.970	1.970	1.950	1.960	1.947	130,000
2026-07-09	1.960	1.960	1.930	1.940	1.927	138,000
2026-07-08	1.920	2.040	1.920	1.950	1.937	888,000
2026-07-07	1.950	1.960	1.930	1.940	1.927	122,000
2026-07-06	1.950	1.980	1.950	1.950	1.937	180,000
2026-07-03	1.960	1.980	1.950	1.950	1.937	512,000
2026-07-02	1.990	1.990	1.950	1.970	1.957	626,000
2026-06-30	1.980	2.010	1.980	1.980	1.967	190,000
2026-06-29	1.950	2.000	1.950	2.000	1.987	92,000
2026-06-26	1.940	1.980	1.920	1.940	1.927	216,000
2026-06-25	1.950	2.000	1.930	1.940	1.927	196,000
2026-06-24	1.990	1.990	1.930	1.950	1.937	154,000
2026-06-23	2.000	2.000	1.950	1.960	1.947	282,000
2026-06-22	2.030	2.030	1.960	1.990	1.977	540,000
2026-06-18	2.030	2.040	2.000	2.020	2.006	378,000
2026-06-17	2.060	2.080	2.020	2.030	2.016	602,000
2026-06-16	2.050	2.060	2.050	2.060	2.046	104,000
2026-06-15	2.070	2.070	2.030	2.030	2.016	920,000
2026-06-12	2.040	2.050	2.010	2.030	2.016	508,000
2026-06-11	2.060	2.070	2.020	2.040	2.026	374,000
2026-06-10	2.080	2.080	2.060	2.060	2.046	128,000
2026-06-09	2.100	2.100	2.080	2.100	2.086	118,000
2026-06-08	2.100	2.120	2.090	2.110	2.096	304,000
2026-06-05	2.150	2.150	2.120	2.140	2.126	86,000
2026-06-04	2.150	2.150	2.110	2.140	2.126	62,000
2026-06-03	2.110	2.150	2.100	2.150	2.136	66,000
2026-06-02	2.140	2.150	2.090	2.110	2.096	1,790,000
2026-06-01	2.140	2.140	2.100	2.140	2.126	236,000
2026-05-29	2.150	2.150	2.100	2.120	2.106	398,000
2026-05-28	2.190	2.190	2.120	2.150	2.136	408,000
2026-05-27	2.180	2.180	2.130	2.180	2.165	238,000
2026-05-26	2.360	2.360	2.150	2.210	2.195	802,000
2026-05-22	2.370	2.380	2.340	2.380	2.257	294,000
2026-05-21	2.390	2.390	2.340	2.380	2.257	154,000
2026-05-20	2.370	2.380	2.340	2.380	2.257	254,000
2026-05-19	2.300	2.350	2.300	2.350	2.229	88,000
2026-05-18	2.320	2.330	2.300	2.330	2.210	94,000
2026-05-15	2.360	2.360	2.330	2.340	2.219	258,000
2026-05-14	2.370	2.390	2.360	2.360	2.238	108,000
2026-05-13	2.390	2.390	2.360	2.370	2.248	378,973
2026-05-12	2.390	2.390	2.390	2.390	2.267	198,000
2026-05-11	2.390	2.390	2.360	2.390	2.267	118,000
2026-05-08	2.390	2.390	2.350	2.360	2.238	207,526
2026-05-07	2.370	2.380	2.360	2.360	2.238	144,000
2026-05-06	2.360	2.380	2.320	2.350	2.229	290,000
2026-05-05	2.350	2.360	2.330	2.330	2.210	448,000
2026-05-04	2.340	2.370	2.340	2.360	2.238	834,000
2026-04-30	2.340	2.370	2.320	2.360	2.238	214,000

← NewerPage 2 of 20 · 1,154 trading daysOlder →

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.