Takbo Group Holdings Limited (HKG:8436)
Hong Kong
· Delayed Price · Currency is HKD 0.290
0.00 (0.00%)
Apr 29, 2026, 3:57 PM HKT
Takbo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 125,000 |
| Jan 29, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 20.45% | 1,000,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.98% | 230,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.63% | 150,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 20, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.64% | 205,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 305,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 20,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 185,000 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 90,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.48% | 85,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | - |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 150,000 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Dec 23, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -2.86% | 10,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.11% | 15,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.29% | 105,000 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 35,000 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 30,000 |
| Dec 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.93% | 65,000 |
| Dec 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 65,000 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 90,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.64% | 265,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | 0.84% | 490,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -1.65% | 725,000 |
| Dec 4, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 10.45% | 575,000 |
| Dec 3, 2025 | 0.20 | 0.32 | 0.20 | 0.22 | 0.22 | 10.55% | 9,190,000 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 790,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 65,000 |