TK Group(Holdings)Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 544,000 |
| 2026-10-21 | 1.385 | 1.395 | 1.375 | 1.385 | 1.385 | 218,000 |
| 2026-10-20 | 1.390 | 1.405 | 1.360 | 1.360 | 1.360 | 320,000 |
| 2026-10-16 | 1.385 | 1.385 | 1.360 | 1.365 | 1.365 | 40,000 |
| 2026-10-15 | 1.385 | 1.390 | 1.360 | 1.375 | 1.375 | 654,000 |
| 2026-10-14 | 1.370 | 1.405 | 1.370 | 1.385 | 1.385 | 292,000 |
| 2026-10-13 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 256,000 |
| 2026-10-12 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 302,000 |
| 2026-10-09 | 1.410 | 1.415 | 1.410 | 1.410 | 1.410 | 212,000 |
| 2026-10-08 | 1.430 | 1.435 | 1.425 | 1.430 | 1.430 | 302,000 |
| 2026-10-07 | 1.435 | 1.450 | 1.425 | 1.435 | 1.435 | 22,000 |
| 2026-10-06 | 1.455 | 1.455 | 1.420 | 1.435 | 1.435 | 574,000 |
| 2026-10-05 | 1.450 | 1.465 | 1.450 | 1.460 | 1.460 | 117,575 |
| 2026-10-02 | 1.480 | 1.480 | 1.450 | 1.455 | 1.455 | 324,000 |
| 2026-09-30 | 1.500 | 1.505 | 1.480 | 1.480 | 1.480 | 624,000 |
| 2026-09-29 | 1.500 | 1.555 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2026-09-28 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 328,000 |
| 2026-09-25 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 56,000 |
| 2026-09-24 | 1.540 | 1.545 | 1.540 | 1.540 | 1.540 | 260,000 |
| 2026-09-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 20,000 |
| 2026-09-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-09-21 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 224,000 |
| 2026-09-18 | 1.525 | 1.530 | 1.505 | 1.530 | 1.530 | 96,000 |
| 2026-09-17 | 1.500 | 1.555 | 1.500 | 1.510 | 1.510 | 154,000 |
| 2026-09-16 | 1.540 | 1.540 | 1.500 | 1.505 | 1.505 | 354,000 |
| 2026-09-15 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 496,000 |
| 2026-09-14 | 1.560 | 1.595 | 1.540 | 1.545 | 1.545 | 476,000 |
| 2026-09-11 | 1.565 | 1.570 | 1.560 | 1.560 | 1.560 | 104,000 |
| 2026-09-10 | 1.600 | 1.600 | 1.555 | 1.565 | 1.565 | 302,000 |
| 2026-09-09 | 1.605 | 1.605 | 1.590 | 1.595 | 1.595 | 314,000 |
| 2026-09-08 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 368,000 |
| 2026-09-07 | 1.605 | 1.650 | 1.605 | 1.610 | 1.610 | 236,000 |
| 2026-09-04 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 178,000 |
| 2026-09-03 | 1.610 | 1.650 | 1.605 | 1.630 | 1.619 | 102,000 |
| 2026-09-02 | 1.590 | 1.635 | 1.580 | 1.600 | 1.589 | 470,000 |
| 2026-09-01 | 1.650 | 1.650 | 1.595 | 1.595 | 1.584 | 74,000 |
| 2026-08-31 | 1.585 | 1.710 | 1.585 | 1.640 | 1.629 | 646,000 |
| 2026-08-28 | 1.580 | 1.600 | 1.575 | 1.585 | 1.574 | 1,122,000 |
| 2026-08-27 | 1.575 | 1.610 | 1.575 | 1.590 | 1.579 | 46,000 |
| 2026-08-26 | 1.610 | 1.610 | 1.560 | 1.570 | 1.559 | 1,732,000 |
| 2026-08-25 | 1.640 | 1.640 | 1.590 | 1.610 | 1.599 | 3,142,000 |
| 2026-08-24 | 1.695 | 1.695 | 1.620 | 1.625 | 1.614 | 1,052,000 |
| 2026-08-21 | 1.660 | 1.660 | 1.640 | 1.640 | 1.629 | 74,000 |
| 2026-08-20 | 1.660 | 1.695 | 1.650 | 1.660 | 1.649 | 174,000 |
| 2026-08-19 | 1.700 | 1.710 | 1.605 | 1.605 | 1.594 | 2,461,993 |
| 2026-08-18 | 1.650 | 1.685 | 1.650 | 1.675 | 1.664 | 68,000 |
| 2026-08-17 | 1.665 | 1.665 | 1.630 | 1.650 | 1.639 | 1,192,000 |
| 2026-08-14 | 1.630 | 1.685 | 1.630 | 1.665 | 1.654 | 446,000 |
| 2026-08-13 | 1.650 | 1.660 | 1.630 | 1.645 | 1.634 | 338,000 |
| 2026-08-12 | 1.670 | 1.700 | 1.655 | 1.670 | 1.659 | 470,000 |
| 2026-08-11 | 1.640 | 1.675 | 1.620 | 1.635 | 1.624 | 300,000 |
| 2026-08-10 | 1.660 | 1.670 | 1.630 | 1.630 | 1.619 | 806,000 |
| 2026-08-07 | 1.700 | 1.705 | 1.655 | 1.660 | 1.649 | 552,000 |
| 2026-08-06 | 1.720 | 1.720 | 1.690 | 1.705 | 1.694 | 142,000 |
| 2026-08-05 | 1.710 | 1.730 | 1.700 | 1.720 | 1.708 | 198,000 |
| 2026-08-04 | 1.700 | 1.750 | 1.700 | 1.700 | 1.689 | 642,000 |
| 2026-08-03 | 1.690 | 1.730 | 1.685 | 1.700 | 1.689 | 762,000 |
| 2026-07-31 | 1.710 | 1.710 | 1.680 | 1.700 | 1.689 | 508,000 |
| 2026-07-30 | 1.700 | 1.750 | 1.690 | 1.710 | 1.699 | 1,552,230 |
| 2026-07-29 | 1.850 | 1.850 | 1.630 | 1.690 | 1.679 | 3,856,000 |
Page 1 of 5 · 247 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.