Takbo Group Holdings Limited (HKG:8436)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0050 (-1.72%)
Apr 20, 2026, 3:34 PM HKT
Takbo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 215,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 295,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 9.91% | 650,000 |
| Feb 16, 2026 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -9.02% | 1,610,000 |
| Feb 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.82% | 120,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 5.98% | 10,000 |
| Feb 11, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -6.40% | 260,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 35,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 270,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 10.22% | 10,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 30,000 |