TK Group (Holdings) Limited (HKG:2283)
Hong Kong · Delayed Price · Currency is HKD 1.920
0.00 (0.00%)
Jul 15, 2026, 3:43 PM HKT
TK Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.56% | 20,000 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 20,000 |
| Jul 13, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -2.04% | 328,000 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 130,000 |
| Jul 9, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 138,000 |
| Jul 8, 2026 | 1.92 | 2.04 | 1.92 | 1.95 | 1.95 | 0.52% | 888,000 |
| Jul 7, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 122,000 |
| Jul 6, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 180,000 |
| Jul 3, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 512,000 |
| Jul 2, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 626,000 |
| Jun 30, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 190,000 |
| Jun 29, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 92,000 |
| Jun 26, 2026 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | - | 216,000 |
| Jun 25, 2026 | 1.95 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 196,000 |
| Jun 24, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 154,000 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 282,000 |
| Jun 22, 2026 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -1.49% | 540,000 |
| Jun 18, 2026 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 378,000 |
| Jun 17, 2026 | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -1.46% | 602,000 |
| Jun 16, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 1.48% | 104,000 |
| Jun 15, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | - | 920,000 |
| Jun 12, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 508,000 |
| Jun 11, 2026 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 374,000 |
| Jun 10, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 128,000 |
| Jun 9, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.47% | 118,000 |
| Jun 8, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | -1.40% | 304,000 |
| Jun 5, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | - | 86,000 |
| Jun 4, 2026 | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 62,000 |
| Jun 3, 2026 | 2.11 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 66,000 |
| Jun 2, 2026 | 2.14 | 2.15 | 2.09 | 2.11 | 2.11 | -1.40% | 1,790,000 |
| Jun 1, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 236,000 |
| May 29, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 398,000 |
| May 28, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -1.38% | 408,000 |
| May 27, 2026 | 2.18 | 2.18 | 2.13 | 2.18 | 2.18 | -1.36% | 238,000 |
| May 26, 2026 | 2.36 | 2.36 | 2.15 | 2.21 | 2.21 | -0.36% | 802,000 |
| May 22, 2026 | 2.37 | 2.38 | 2.34 | 2.38 | 2.22 | - | 294,000 |
| May 21, 2026 | 2.39 | 2.39 | 2.34 | 2.38 | 2.22 | - | 154,000 |
| May 20, 2026 | 2.37 | 2.38 | 2.34 | 2.38 | 2.22 | 1.28% | 254,000 |
| May 19, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.19 | 0.86% | 88,000 |
| May 18, 2026 | 2.32 | 2.33 | 2.30 | 2.33 | 2.17 | -0.43% | 94,000 |
| May 15, 2026 | 2.36 | 2.36 | 2.33 | 2.34 | 2.18 | -0.85% | 258,000 |
| May 14, 2026 | 2.37 | 2.39 | 2.36 | 2.36 | 2.20 | -0.42% | 108,000 |
| May 13, 2026 | 2.39 | 2.39 | 2.36 | 2.37 | 2.21 | -0.84% | 378,973 |
| May 12, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.23 | - | 198,000 |
| May 11, 2026 | 2.39 | 2.39 | 2.36 | 2.39 | 2.23 | 1.27% | 118,000 |
| May 8, 2026 | 2.39 | 2.39 | 2.35 | 2.36 | 2.20 | - | 207,526 |
| May 7, 2026 | 2.37 | 2.38 | 2.36 | 2.36 | 2.20 | 0.43% | 144,000 |
| May 6, 2026 | 2.36 | 2.38 | 2.32 | 2.35 | 2.19 | 0.86% | 290,000 |
| May 5, 2026 | 2.35 | 2.36 | 2.33 | 2.33 | 2.17 | -1.27% | 448,000 |
| May 4, 2026 | 2.34 | 2.37 | 2.34 | 2.36 | 2.20 | - | 834,000 |