Takbo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.295	0.295	0.295	0.295	0.295	0
2026-07-24	0.295	0.295	0.295	0.295	0.295	0
2026-07-23	0.295	0.295	0.295	0.295	0.295	0
2026-07-22	0.295	0.295	0.295	0.295	0.295	20,000
2026-07-21	0.305	0.305	0.285	0.285	0.285	15,000
2026-07-20	0.310	0.310	0.310	0.310	0.310	0
2026-07-17	0.300	0.310	0.285	0.310	0.310	50,000
2026-07-16	0.290	0.305	0.290	0.305	0.305	110,000
2026-07-15	0.295	0.305	0.290	0.305	0.305	90,000
2026-07-14	0.310	0.315	0.305	0.305	0.305	85,000
2026-07-13	0.330	0.335	0.310	0.335	0.335	75,000
2026-07-10	0.325	0.325	0.310	0.310	0.310	95,000
2026-07-09	0.335	0.335	0.335	0.335	0.335	0
2026-07-08	0.335	0.335	0.335	0.335	0.335	0
2026-07-07	0.325	0.340	0.325	0.335	0.335	115,000
2026-07-06	0.345	0.345	0.335	0.335	0.335	30,000
2026-07-03	0.350	0.350	0.350	0.350	0.350	0
2026-07-02	0.340	0.355	0.340	0.350	0.350	30,000
2026-06-30	0.370	0.370	0.340	0.365	0.365	20,000
2026-06-29	0.350	0.380	0.325	0.365	0.365	175,000
2026-06-26	0.365	0.380	0.350	0.360	0.360	215,000
2026-06-25	0.390	0.390	0.390	0.390	0.390	0
2026-06-24	0.385	0.390	0.365	0.390	0.390	140,000
2026-06-23	0.395	0.395	0.380	0.395	0.395	75,000
2026-06-22	0.385	0.400	0.385	0.400	0.400	95,000
2026-06-18	0.405	0.405	0.380	0.400	0.400	175,000
2026-06-17	0.410	0.410	0.375	0.400	0.400	265,000
2026-06-16	0.400	0.410	0.375	0.400	0.400	280,000
2026-06-15	0.370	0.400	0.355	0.400	0.400	115,000
2026-06-12	0.370	0.370	0.360	0.360	0.360	125,000
2026-06-11	0.390	0.390	0.375	0.375	0.375	20,000
2026-06-10	0.390	0.405	0.375	0.390	0.390	50,000
2026-06-09	0.420	0.430	0.360	0.390	0.390	460,000
2026-06-08	0.385	0.430	0.360	0.380	0.380	500,000
2026-06-05	0.375	0.385	0.345	0.350	0.350	135,000
2026-06-04	0.360	0.370	0.330	0.370	0.370	110,000
2026-06-03	0.290	0.350	0.285	0.350	0.350	130,000
2026-06-02	0.305	0.305	0.305	0.305	0.305	25,000
2026-06-01	0.320	0.320	0.305	0.305	0.305	20,000
2026-05-29	0.325	0.325	0.300	0.320	0.320	430,000
2026-05-28	0.350	0.350	0.290	0.325	0.325	330,000
2026-05-27	0.375	0.375	0.335	0.350	0.350	295,000
2026-05-26	0.380	0.380	0.355	0.360	0.360	155,000
2026-05-22	0.380	0.395	0.360	0.375	0.375	270,000
2026-05-21	0.390	0.400	0.370	0.370	0.370	30,000
2026-05-20	0.385	0.385	0.365	0.385	0.385	150,000
2026-05-19	0.395	0.395	0.395	0.395	0.395	0
2026-05-18	0.380	0.395	0.350	0.395	0.395	450,000
2026-05-15	0.385	0.410	0.370	0.410	0.410	200,000
2026-05-14	0.395	0.420	0.385	0.410	0.410	250,000
2026-05-13	0.400	0.400	0.370	0.370	0.370	605,000
2026-05-12	0.420	0.445	0.380	0.425	0.425	945,000
2026-05-11	0.460	0.460	0.405	0.425	0.425	165,000
2026-05-08	0.400	0.440	0.375	0.425	0.425	630,000
2026-05-07	0.380	0.410	0.375	0.395	0.395	215,000
2026-05-06	0.345	0.395	0.345	0.380	0.380	1,245,000
2026-05-05	0.350	0.400	0.335	0.365	0.365	885,000
2026-05-04	0.345	0.400	0.305	0.350	0.350	1,370,000
2026-04-30	0.305	0.410	0.300	0.345	0.345	5,890,000
2026-04-29	0.300	0.310	0.285	0.290	0.290	335,000

← NewerPage 2 of 3 · 125 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.