Takbo Group Holdings Limited (HKG:8436)
Hong Kong · Delayed Price · Currency is HKD 0.2260
-0.0100 (-4.24%)
Oct 31, 2025, 4:08 PM HKT
Takbo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | 20,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 20,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.85% | 25,000 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.02% | 70,000 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 70,000 |
| Oct 3, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 7.76% | 545,000 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.37% | 380,000 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.51% | 30,000 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.71% | 180,000 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 10,000 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.06% | 75,000 |
| Sep 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.24% | 255,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 35,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 290,000 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 585,000 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 340,000 |
| Sep 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.73% | 15,000 |
| Sep 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 25,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.91% | 10,000 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.41% | 430,000 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 20,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.80% | 25,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 |