TK Group(Holdings)Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.350	2.360	2.340	2.340	2.219	906,000
2026-04-28	2.380	2.380	2.340	2.370	2.248	780,000
2026-04-27	2.360	2.370	2.360	2.370	2.248	94,000
2026-04-24	2.370	2.380	2.370	2.370	2.248	242,000
2026-04-23	2.390	2.390	2.360	2.380	2.257	192,000
2026-04-22	2.390	2.400	2.370	2.390	2.267	210,000
2026-04-21	2.390	2.400	2.380	2.390	2.267	130,000
2026-04-20	2.370	2.400	2.360	2.390	2.267	282,000
2026-04-17	2.370	2.370	2.340	2.360	2.238	146,000
2026-04-16	2.340	2.380	2.340	2.350	2.229	420,000
2026-04-15	2.360	2.390	2.340	2.360	2.238	296,000
2026-04-14	2.360	2.370	2.340	2.340	2.219	540,000
2026-04-13	2.340	2.380	2.340	2.350	2.229	378,000
2026-04-10	2.390	2.390	2.360	2.360	2.238	326,000
2026-04-09	2.370	2.400	2.330	2.390	2.267	478,000
2026-04-08	2.340	2.370	2.340	2.350	2.229	590,474
2026-04-02	2.290	2.320	2.240	2.320	2.200	854,000
2026-04-01	2.180	2.320	2.180	2.290	2.172	1,478,000
2026-03-31	2.140	2.200	2.100	2.180	2.067	1,766,000
2026-03-30	2.260	2.300	2.200	2.250	2.134	976,000
2026-03-27	2.290	2.320	2.260	2.320	2.200	226,000
2026-03-26	2.320	2.320	2.290	2.290	2.172	220,000
2026-03-25	2.320	2.380	2.320	2.330	2.210	562,000
2026-03-24	2.290	2.300	2.260	2.290	2.172	210,000
2026-03-23	2.370	2.370	2.230	2.260	2.143	1,198,000
2026-03-20	2.390	2.390	2.320	2.370	2.248	710,000
2026-03-19	2.390	2.400	2.330	2.360	2.238	1,110,000
2026-03-18	2.340	2.410	2.340	2.400	2.276	410,000
2026-03-17	2.390	2.390	2.330	2.360	2.238	446,000
2026-03-16	2.360	2.380	2.300	2.360	2.238	1,112,000
2026-03-13	2.400	2.440	2.380	2.380	2.257	448,000
2026-03-12	2.390	2.410	2.380	2.390	2.267	118,000
2026-03-11	2.390	2.450	2.390	2.410	2.285	598,000
2026-03-10	2.430	2.430	2.380	2.390	2.267	1,348,000
2026-03-09	2.430	2.430	2.280	2.360	2.238	1,160,000
2026-03-06	2.430	2.460	2.430	2.430	2.304	270,000
2026-03-05	2.490	2.490	2.430	2.430	2.304	440,000
2026-03-04	2.490	2.490	2.400	2.480	2.352	492,000
2026-03-03	2.570	2.570	2.440	2.500	2.371	678,000
2026-03-02	2.530	2.600	2.510	2.550	2.418	1,186,000
2026-02-27	2.500	2.530	2.480	2.520	2.390	332,000
2026-02-26	2.530	2.530	2.480	2.480	2.352	396,000
2026-02-25	2.500	2.530	2.480	2.520	2.390	528,000
2026-02-24	2.500	2.520	2.480	2.500	2.371	426,000
2026-02-23	2.540	2.540	2.500	2.510	2.380	324,000
2026-02-20	2.550	2.550	2.500	2.500	2.371	358,000
2026-02-16	2.530	2.550	2.520	2.550	2.418	50,000
2026-02-13	2.540	2.540	2.500	2.540	2.409	288,000
2026-02-12	2.480	2.530	2.470	2.530	2.399	716,000
2026-02-11	2.460	2.480	2.460	2.480	2.352	132,000
2026-02-10	2.480	2.480	2.460	2.470	2.342	524,000
2026-02-09	2.460	2.460	2.430	2.460	2.333	858,000
2026-02-06	2.450	2.480	2.430	2.440	2.314	226,000
2026-02-05	2.450	2.480	2.430	2.480	2.352	278,000
2026-02-04	2.430	2.460	2.430	2.450	2.323	268,000
2026-02-03	2.470	2.470	2.430	2.460	2.333	646,000
2026-02-02	2.450	2.490	2.400	2.470	2.342	1,010,000
2026-01-30	2.460	2.490	2.450	2.490	2.361	100,000
2026-01-29	2.490	2.500	2.450	2.480	2.352	394,000
2026-01-28	2.470	2.490	2.440	2.460	2.333	1,052,000

← NewerPage 3 of 20 · 1,151 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.