TK Group (Holdings) Limited (HKG:2283)
Hong Kong · Delayed Price · Currency is HKD 1.700
-0.020 (-1.16%)
Aug 6, 2026, 11:07 AM HKT
TK Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 198,000 |
| Aug 4, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 642,000 |
| Aug 3, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 762,000 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 508,000 |
| Jul 30, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 1.18% | 1,552,230 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.63 | 1.69 | 1.69 | -11.05% | 3,856,000 |
| Jul 28, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | - | 270,000 |
| Jul 27, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 68,000 |
| Jul 24, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 256,000 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 1.06% | 231,451 |
| Jul 22, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | -3.09% | 494,000 |
| Jul 21, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 252,000 |
| Jul 20, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 388,000 |
| Jul 17, 2026 | 1.92 | 2.00 | 1.89 | 1.91 | 1.91 | - | 358,000 |
| Jul 16, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 274,000 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | - | 372,000 |
| 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 |