Takbo Group Holdings Limited (HKG:8436)
Hong Kong · Delayed Price · Currency is HKD 0.4250
0.00 (0.00%)
May 12, 2026, 3:49 PM HKT
Takbo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | - | 165,000 |
| May 8, 2026 | 0.40 | 0.44 | 0.38 | 0.43 | 0.43 | 7.59% | 630,000 |
| May 7, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 215,000 |
| May 6, 2026 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 4.11% | 1,245,000 |
| May 5, 2026 | 0.35 | 0.40 | 0.34 | 0.37 | 0.37 | 4.29% | 885,000 |
| May 4, 2026 | 0.35 | 0.40 | 0.31 | 0.35 | 0.35 | 1.45% | 1,370,000 |
| Apr 30, 2026 | 0.31 | 0.41 | 0.30 | 0.35 | 0.35 | 18.97% | 5,890,000 |
| Apr 29, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 335,000 |
| Apr 28, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 130,000 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 65,000 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 40,000 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 50,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 10,000 |
| Apr 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 280,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 15,000 |
| Apr 16, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 130,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Apr 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 20,000 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 80,000 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 110,000 |
| Apr 9, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 305,000 |
| Apr 8, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 1.85% | 25,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 40,000 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 65,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 30, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 30,000 |
| Mar 27, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | - | 110,000 |
| Mar 26, 2026 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 185,000 |
| Mar 25, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 5.88% | 570,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 35,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 465,000 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 955,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 125,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 55,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 35,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 455,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 30,000 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 35,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,000 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 50,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 95,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,000 |