TK Group (Holdings) Limited (HKG:2283)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.020 (1.32%)
Sep 18, 2026, 4:08 PM HKT
TK Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 96,000 |
| Sep 17, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 0.33% | 154,000 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.27% | 354,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -0.32% | 496,000 |
| Sep 14, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.96% | 476,000 |
| Sep 11, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 104,000 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 302,000 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.93% | 314,000 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 368,000 |
| Sep 7, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 236,000 |
| Sep 4, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.56% | 178,000 |
| Sep 3, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.62 | 1.88% | 102,000 |
| Sep 2, 2026 | 1.59 | 1.64 | 1.58 | 1.60 | 1.59 | 0.31% | 470,000 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.58 | -2.74% | 74,000 |
| Aug 31, 2026 | 1.59 | 1.71 | 1.59 | 1.64 | 1.63 | 3.47% | 646,000 |
| Aug 28, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.57 | -0.31% | 1,122,000 |
| Aug 27, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.58 | 1.27% | 46,000 |
| Aug 26, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.56 | -2.48% | 1,732,000 |
| Aug 25, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.60 | -0.92% | 3,142,000 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.61 | -0.91% | 1,052,000 |
| Aug 21, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.63 | -1.20% | 74,000 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.65 | 3.43% | 174,000 |
| Aug 19, 2026 | 1.70 | 1.71 | 1.61 | 1.61 | 1.59 | -4.18% | 2,461,993 |
| Aug 18, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.66 | 1.52% | 68,000 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.64 | -0.90% | 1,192,000 |
| Aug 14, 2026 | 1.63 | 1.69 | 1.63 | 1.67 | 1.65 | 1.22% | 446,000 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.63 | -1.50% | 338,000 |
| Aug 12, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.66 | 2.14% | 470,000 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.62 | 0.31% | 300,000 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.62 | -1.81% | 806,000 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.65 | -2.64% | 552,000 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.69 | -0.87% | 142,000 |
| Aug 5, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.71 | 1.18% | 198,000 |
| Aug 4, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.69 | - | 642,000 |
| Aug 3, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.69 | - | 762,000 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.69 | -0.58% | 508,000 |
| Jul 30, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.70 | 1.18% | 1,552,230 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.63 | 1.69 | 1.68 | -11.05% | 3,856,000 |
| Jul 28, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.89 | - | 270,000 |
| Jul 27, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.89 | 0.53% | 68,000 |
| Jul 24, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.88 | -0.53% | 256,000 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.89 | 1.06% | 231,451 |
| Jul 22, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.87 | -3.09% | 494,000 |
| Jul 21, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.93 | 2.11% | 252,000 |
| Jul 20, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.89 | -0.52% | 388,000 |
| Jul 17, 2026 | 1.92 | 2.00 | 1.89 | 1.91 | 1.90 | - | 358,000 |
| Jul 16, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.90 | -0.52% | 274,000 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.91 | - | 372,000 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | 20,000 |
| Jul 13, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.91 | -2.04% | 328,000 |