Takbo Group Holdings Limited (HKG:8436)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0020 (-0.84%)
Sep 2, 2025, 2:42 PM HKT
Takbo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,000 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 55,000 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 15,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.46% | 365,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.67% | 65,000 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 40,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.28% | 30,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.69% | 40,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 5,000 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 90,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.90% | 145,000 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 225,000 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.21% | 485,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.78% | 240,000 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 95,000 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 90,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | - | 55,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 1.75% | 50,000 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.24 | 0.29 | 0.29 | 1.79% | 230,000 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 3.70% | 15,000 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 70,000 |
| Jul 15, 2025 | 0.26 | 0.33 | 0.26 | 0.28 | 0.28 | 10.00% | 350,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 30,000 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 1,270,000 |
| Jul 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.96% | 470,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 100,000 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 50,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 185,000 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 50,000 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 170,000 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |