TBK & Sons Holdings Limited (HKG:1960)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.0400 (8.89%)
Mar 5, 2026, 4:08 PM HKT
TBK & Sons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 210,000 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -5.10% | 460,000 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -7.55% | 575,000 |
| Feb 27, 2026 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -7.02% | 395,000 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.51 | 0.57 | 0.57 | -5.00% | 785,000 |
| Feb 25, 2026 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | - | 145,000 |
| Feb 24, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 140,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -4.84% | 615,000 |
| Feb 20, 2026 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -3.13% | 695,000 |
| Feb 16, 2026 | 0.63 | 0.67 | 0.60 | 0.64 | 0.64 | 4.92% | 2,445,000 |
| Feb 13, 2026 | 0.65 | 0.65 | 0.56 | 0.61 | 0.61 | -6.15% | 1,250,000 |
| Feb 12, 2026 | 0.52 | 0.68 | 0.52 | 0.65 | 0.65 | 25.00% | 4,140,000 |
| Feb 11, 2026 | 0.50 | 0.55 | 0.49 | 0.52 | 0.52 | 6.12% | 645,000 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 260,000 |
| Feb 9, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 480,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 150,000 |
| Feb 5, 2026 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | -1.01% | 630,000 |
| Feb 4, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.00% | 990,000 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 500,000 |
| Feb 2, 2026 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.01% | 900,000 |
| Jan 30, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 110,000 |
| Jan 29, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 460,000 |
| Jan 28, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 1.01% | 1,475,000 |
| Jan 27, 2026 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | - | 1,020,000 |
| Jan 26, 2026 | 0.45 | 0.57 | 0.45 | 0.50 | 0.50 | 11.24% | 6,550,000 |
| Jan 23, 2026 | 0.41 | 0.46 | 0.39 | 0.45 | 0.45 | 8.54% | 1,010,000 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | - | 500,000 |
| Jan 21, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -3.53% | 200,000 |
| Jan 20, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 125,000 |
| Jan 19, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 85,000 |
| Jan 16, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 115,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.37 | 0.41 | 0.41 | -4.65% | 560,000 |
| Jan 14, 2026 | 0.40 | 0.45 | 0.38 | 0.43 | 0.43 | 3.61% | 2,495,000 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.38 | 0.42 | 0.42 | -9.78% | 1,345,000 |
| Jan 12, 2026 | 0.28 | 0.50 | 0.28 | 0.46 | 0.46 | 76.92% | 6,150,000 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 175,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -8.77% | 335,000 |
| Jan 7, 2026 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 3.64% | 75,000 |
| Jan 6, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 95,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.25 | 0.29 | 0.29 | 7.41% | 530,000 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 1.89% | 155,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 90,000 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -3.57% | 505,000 |
| Dec 29, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 18.64% | 145,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 50,000 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 120,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | 205,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | - |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 175,000 |