TK Group (Holdings) Limited (HKG:2283)
Hong Kong · Delayed Price · Currency is HKD 1.565
-0.005 (-0.32%)
Aug 26, 2026, 4:08 PM HKT
TK Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,732,000 |
| Aug 25, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -0.92% | 3,142,000 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -0.91% | 1,052,000 |
| Aug 21, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 74,000 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | 3.43% | 174,000 |
| Aug 19, 2026 | 1.70 | 1.71 | 1.61 | 1.61 | 1.61 | -4.18% | 2,461,993 |
| Aug 18, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.52% | 68,000 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.90% | 1,192,000 |
| Aug 14, 2026 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 1.22% | 446,000 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -1.50% | 338,000 |
| Aug 12, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | 2.14% | 470,000 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 0.31% | 300,000 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 806,000 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.64% | 552,000 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.87% | 142,000 |
| 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 |