TK Group (Holdings) Limited (HKG:2283)
Hong Kong · Delayed Price · Currency is HKD 1.425
+0.035 (2.52%)
Nov 5, 2026, 4:08 PM HKT
TK Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 2.52% | 314,000 |
| Nov 4, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 102,000 |
| Nov 3, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.79% | 118,000 |
| Nov 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 10,000 |
| Oct 30, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 618,000 |
| Oct 29, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 142,000 |
| Oct 28, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 66,000 |
| Oct 27, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 432,000 |
| Oct 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 186,000 |
| Oct 23, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.59% | 112,000 |
| Oct 22, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.53% | 544,000 |
| Oct 21, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.84% | 218,000 |
| Oct 20, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.37% | 320,000 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 40,000 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 654,000 |
| Oct 14, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.36% | 292,000 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 256,000 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 302,000 |
| Oct 9, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 212,000 |
| Oct 8, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 302,000 |
| Oct 7, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 22,000 |
| Oct 6, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.71% | 574,000 |
| Oct 5, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 117,575 |
| Oct 2, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.69% | 324,000 |
| Sep 30, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 624,000 |
| Sep 29, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 328,000 |
| Sep 25, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 56,000 |
| Sep 24, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 260,000 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 20,000 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 21, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 2.61% | 224,000 |
| 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 |