TBK & Sons Holdings Limited (HKG:1960)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0100 (2.63%)
May 8, 2026, 3:02 PM HKT
TBK & Sons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 2.63% | 75,000 |
| May 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| May 6, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 25,000 |
| May 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| May 4, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 70,000 |
| Apr 30, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -5.26% | 275,000 |
| Apr 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 50,000 |
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 135,000 |
| Apr 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.70% | 15,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 23, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 40,000 |
| Apr 22, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 5.19% | 115,000 |
| Apr 21, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.94% | 165,000 |
| Apr 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 255,000 |
| Apr 17, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 55,000 |
| Apr 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 65,000 |
| Apr 15, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -2.41% | 490,000 |
| Apr 14, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 185,000 |
| Apr 13, 2026 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | 1.22% | 15,000 |
| Apr 10, 2026 | 0.45 | 0.47 | 0.41 | 0.41 | 0.41 | -10.87% | 195,000 |
| Apr 9, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 345,000 |
| Apr 8, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 9.76% | 290,000 |
| Apr 2, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 205,000 |
| Apr 1, 2026 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 2.47% | 125,000 |
| Mar 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 210,000 |
| Mar 30, 2026 | 0.41 | 0.44 | 0.36 | 0.40 | 0.40 | 1.27% | 1,310,000 |
| Mar 27, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 70,000 |
| Mar 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 430,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 370,000 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | - | 195,000 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -8.70% | 145,000 |
| Mar 20, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | - | 315,000 |
| Mar 19, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 45,000 |
| Mar 18, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 70,000 |
| Mar 17, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -7.07% | 275,000 |
| Mar 16, 2026 | 0.49 | 0.51 | 0.46 | 0.50 | 0.50 | 7.61% | 85,000 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 70,000 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 55,000 |
| Mar 11, 2026 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -3.19% | 245,000 |
| Mar 10, 2026 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | -2.08% | 265,000 |
| Mar 9, 2026 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 225,000 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -2.04% | 265,000 |
| Mar 5, 2026 | 0.43 | 0.54 | 0.43 | 0.49 | 0.49 | 8.89% | 1,475,000 |
| 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 |