Skip to main content
TK Group (Holdings) Limited (HKG:2283)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.410
+0.050 (2.12%)
Mar 10, 2026, 11:57 AM HKT

TK Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.432.432.282.362.36-2.88%1,160,000
Mar 6, 20262.432.462.432.432.43-270,000
Mar 5, 20262.492.492.432.432.43-2.02%440,000
Mar 4, 20262.492.492.402.482.48-0.80%492,000
Mar 3, 20262.572.572.442.502.50-1.96%678,000
Mar 2, 20262.532.602.512.552.551.19%1,186,000
Feb 27, 20262.502.532.482.522.521.61%332,000
Feb 26, 20262.532.532.482.482.48-1.59%396,000
Feb 25, 20262.502.532.482.522.520.80%528,000
Feb 24, 20262.502.522.482.502.50-0.40%426,000
Feb 23, 20262.542.542.502.512.510.40%324,000
Feb 20, 20262.552.552.502.502.50-1.96%358,000
Feb 16, 20262.532.552.522.552.550.39%50,000
Feb 13, 20262.542.542.502.542.540.40%288,000
Feb 12, 20262.482.532.472.532.532.02%716,000
Feb 11, 20262.462.482.462.482.480.40%132,000
Feb 10, 20262.482.482.462.472.470.41%524,000
Feb 9, 20262.462.462.432.462.460.82%858,000
Feb 6, 20262.452.482.432.442.44-1.61%226,000
Feb 5, 20262.452.482.432.482.481.22%278,000
Feb 4, 20262.432.462.432.452.45-0.41%268,000
Feb 3, 20262.472.472.432.462.46-0.40%646,000
Feb 2, 20262.452.492.402.472.47-0.80%1,010,000
Jan 30, 20262.462.492.452.492.490.40%100,000
Jan 29, 20262.492.502.452.482.480.81%394,000
Jan 28, 20262.472.492.442.462.46-0.40%1,052,000
Jan 27, 20262.452.482.452.472.470.82%208,000
Jan 26, 20262.492.492.442.452.45-1.61%904,000
Jan 23, 20262.462.492.462.492.491.22%378,000
Jan 22, 20262.502.512.452.462.46-0.81%878,000
Jan 21, 20262.552.552.472.482.48-2.36%1,636,000
Jan 20, 20262.542.562.522.542.54-150,000
Jan 19, 20262.532.562.512.542.54-1.17%528,000
Jan 16, 20262.552.582.532.572.571.58%602,000
Jan 15, 20262.582.582.522.532.53-1.94%684,000
Jan 14, 20262.562.582.552.582.581.18%884,000
Jan 13, 20262.592.592.532.552.55-0.78%552,000
Jan 12, 20262.572.582.552.572.571.58%650,000
Jan 9, 20262.522.572.512.532.530.80%468,000
Jan 8, 20262.542.552.502.512.51-1.95%978,000
Jan 7, 20262.572.572.532.562.560.39%170,000
Jan 6, 20262.562.572.512.552.550.79%792,000
Jan 5, 20262.552.572.532.532.53-0.78%728,000
Jan 2, 20262.542.582.532.552.550.39%256,000
Dec 31, 20252.532.562.532.542.54-188,000
Dec 30, 20252.572.582.532.542.54-1.17%606,000
Dec 29, 20252.552.582.522.572.570.78%992,000
Dec 24, 20252.562.562.542.552.55-0.78%35,302
Dec 23, 20252.572.582.542.572.57-218,000
Dec 22, 20252.552.592.552.572.571.58%1,214,000
Dec 19, 20252.552.562.532.532.530.40%468,000
Dec 18, 20252.552.552.522.522.52-0.79%410,000
Dec 17, 20252.542.552.522.542.54-0.39%162,000
Dec 16, 20252.532.552.512.552.55-0.39%298,000
Dec 15, 20252.572.582.562.562.56-1.16%236,000
Dec 12, 20252.522.602.522.592.591.17%398,000
Dec 11, 20252.562.562.542.562.56-230,000
Dec 10, 20252.592.592.502.562.56-1,078,400
Dec 9, 20252.602.602.542.562.56-1.92%506,000
Dec 8, 20252.632.642.572.612.61-2.25%1,070,000
Dec 5, 20252.632.732.612.672.671.52%2,838,000
Dec 4, 20252.432.742.422.632.638.23%6,978,494
Dec 3, 20252.422.462.422.432.43-374,000
Dec 2, 20252.432.452.422.432.43-0.41%400,000
Dec 1, 20252.432.452.432.442.440.41%498,000
Nov 28, 20252.432.432.402.432.43-0.41%546,000
Nov 27, 20252.472.472.422.442.44-1.21%766,000
Nov 26, 20252.492.502.462.472.47-0.40%288,000
Nov 25, 20252.492.522.442.482.480.40%374,000
Nov 24, 20252.432.482.422.472.472.07%1,114,000
Nov 21, 20252.452.482.402.422.42-2.81%632,000
Nov 20, 20252.502.502.472.492.49-0.40%252,000
Nov 19, 20252.502.522.482.502.50-0.40%492,200
Nov 18, 20252.542.542.482.512.51-1.18%530,000
Nov 17, 20252.592.592.492.542.540.79%380,000
Nov 14, 20252.572.572.522.522.52-1.95%374,000
Nov 13, 20252.562.602.562.572.571.18%386,000
Nov 12, 20252.542.582.542.542.54-550,000
Nov 11, 20252.582.582.532.542.54-1.55%298,000
Nov 10, 20252.532.582.532.582.583.20%696,000
Nov 7, 20252.502.512.492.502.50-0.79%342,000
Nov 6, 20252.492.542.492.522.521.20%1,308,000
Nov 5, 20252.492.502.452.492.49-694,000
Nov 4, 20252.522.532.492.492.49-1.58%932,000
Nov 3, 20252.552.552.522.532.53-0.78%484,000
Oct 31, 20252.602.602.552.552.55-1.92%474,000
Oct 30, 20252.622.622.552.602.60-0.38%1,137,000
Oct 28, 20252.582.622.582.612.61-522,000
Oct 27, 20252.562.632.562.612.612.35%706,000
Oct 24, 20252.562.562.532.552.550.39%244,000
Oct 23, 20252.562.592.522.542.54-1.55%796,000
Oct 22, 20252.612.612.572.582.58-1.15%484,000
Oct 21, 20252.522.682.502.612.613.98%2,086,000
Oct 20, 20252.512.562.502.512.511.21%822,000
Oct 17, 20252.582.582.482.482.48-4.98%1,228,000
Oct 16, 20252.602.642.592.612.61-0.38%596,000
Oct 15, 20252.502.622.502.622.626.50%1,288,000
Oct 14, 20252.532.532.432.462.46-2.77%1,236,000
Oct 13, 20252.482.532.412.532.53-2.32%2,008,000
Oct 10, 20252.622.652.552.592.59-2.26%1,090,000