Takbo Group Holdings Limited (HKG:8436)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0050 (-1.72%)
Nov 2, 2026, 11:05 AM HKT
Takbo Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 75,000 |
| Oct 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 45,000 |
| Oct 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 25,000 |
| Oct 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 23, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | - | 60,000 |
| Oct 22, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 1.69% | 160,000 |
| Oct 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 5,000 |
| Oct 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 55,000 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 215,000 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 45,000 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 95,000 |
| Oct 9, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 190,000 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 235,000 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 10,000 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 15,000 |
| Oct 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 35,000 |
| Sep 30, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 40,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,000 |
| Sep 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 25,000 |
| Sep 25, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 100,000 |
| Sep 24, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 45,000 |
| Sep 23, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 160,000 |
| Sep 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 18, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 8.62% | 50,000 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 40,000 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 290,000 |
| Sep 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 65,000 |
| Sep 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 430,000 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -7.35% | 60,000 |
| Sep 10, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 35,000 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 55,000 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 7, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 265,000 |
| Sep 4, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 20.69% | 620,000 |
| Sep 3, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 125,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 145,000 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 15,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 40,000 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 80,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 50,000 |