Skip to main content
TK Group (Holdings) Limited (HKG:2283)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.340
-0.030 (-1.27%)
Apr 29, 2026, 4:08 PM HKT

TK Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.352.362.342.342.34-1.27%906,000
Apr 28, 20262.382.382.342.372.37-780,000
Apr 27, 20262.362.372.362.372.37-94,000
Apr 24, 20262.372.382.372.372.37-0.42%242,000
Apr 23, 20262.392.392.362.382.38-0.42%192,000
Apr 22, 20262.392.402.372.392.39-210,000
Apr 21, 20262.392.402.382.392.39-130,000
Apr 20, 20262.372.402.362.392.391.27%282,000
Apr 17, 20262.372.372.342.362.360.43%146,000
Apr 16, 20262.342.382.342.352.35-0.42%420,000
Apr 15, 20262.362.392.342.362.360.85%296,000
Apr 14, 20262.362.372.342.342.34-0.43%540,000
Apr 13, 20262.342.382.342.352.35-0.42%378,000
Apr 10, 20262.392.392.362.362.36-1.26%326,000
Apr 9, 20262.372.402.332.392.391.70%478,000
Apr 8, 20262.342.372.342.352.351.29%590,474
Apr 2, 20262.292.322.242.322.321.31%854,000
Apr 1, 20262.182.322.182.292.295.05%1,478,000
Mar 31, 20262.142.202.102.182.18-3.11%1,766,000
Mar 30, 20262.262.302.202.252.25-3.02%976,000
Mar 27, 20262.292.322.262.322.321.31%226,000
Mar 26, 20262.322.322.292.292.29-1.72%220,000
Mar 25, 20262.322.382.322.332.331.75%562,000
Mar 24, 20262.292.302.262.292.291.33%210,000
Mar 23, 20262.372.372.232.262.26-4.64%1,198,000
Mar 20, 20262.392.392.322.372.370.42%710,000
Mar 19, 20262.392.402.332.362.36-1.67%1,110,000
Mar 18, 20262.342.412.342.402.401.69%410,000
Mar 17, 20262.392.392.332.362.36-446,000
Mar 16, 20262.362.382.302.362.36-0.84%1,112,000
Mar 13, 20262.402.442.382.382.38-0.42%448,000
Mar 12, 20262.392.412.382.392.39-0.83%118,000
Mar 11, 20262.392.452.392.412.410.84%598,000
Mar 10, 20262.432.432.382.392.391.27%1,348,000
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