HKSE - Delayed Quote
HKD
TK Group (Holdings) Limited (2283.HK)
1.430
-0.005
(-0.35%)
At close: 3:45:23 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1.435
1.435
1.380
1.430
1.430
104,000
Nov 6, 2026
1.445
1.450
1.370
1.435
1.435
992,000
Nov 5, 2026
1.410
1.435
1.400
1.425
1.425
312,000
Nov 4, 2026
1.370
1.390
1.360
1.390
1.390
102,000
Nov 3, 2026
1.395
1.395
1.365
1.370
1.370
118,000
Nov 2, 2026
1.395
1.395
1.395
1.395
1.395
10,000
Oct 30, 2026
1.410
1.410
1.385
1.410
1.410
618,000
Oct 29, 2026
1.420
1.420
1.400
1.410
1.410
142,000
Oct 28, 2026
1.410
1.415
1.405
1.405
1.405
66,000
Oct 27, 2026
1.380
1.405
1.380
1.400
1.400
432,000
Oct 26, 2026
1.365
1.385
1.365
1.380
1.380
186,000
Oct 23, 2026
1.350
1.400
1.350
1.385
1.385
112,000
Oct 22, 2026
1.380
1.380
1.350
1.350
1.350
544,000
Oct 21, 2026
1.385
1.395
1.375
1.385
1.385
218,000
Oct 20, 2026
1.390
1.405
1.360
1.360
1.360
320,000
Oct 16, 2026
1.385
1.385
1.360
1.365
1.365
40,000
Oct 15, 2026
1.385
1.390
1.360
1.375
1.375
654,000
Oct 14, 2026
1.370
1.405
1.370
1.385
1.385
292,000
Oct 13, 2026
1.400
1.400
1.370
1.380
1.380
256,000
Oct 12, 2026
1.410
1.410
1.400
1.400
1.400
302,000
Oct 9, 2026
1.410
1.415
1.410
1.410
1.410
212,000
Oct 8, 2026
1.430
1.435
1.425
1.430
1.430
302,000
Oct 7, 2026
1.435
1.450
1.425
1.435
1.435
22,000
Oct 6, 2026
1.455
1.455
1.420
1.435
1.435
574,000
Oct 5, 2026
1.450
1.465
1.450
1.460
1.460
117,575
Oct 2, 2026
1.480
1.480
1.450
1.455
1.455
324,000
Sep 30, 2026
1.500
1.505
1.480
1.480
1.480
624,000
Sep 29, 2026
1.500
1.555
1.500
1.500
1.500
50,000
Sep 28, 2026
1.515
1.515
1.500
1.500
1.500
328,000
Sep 25, 2026
1.520
1.520
1.510
1.520
1.520
56,000
Sep 24, 2026
1.540
1.545
1.540
1.540
1.540
260,000
Sep 23, 2026
1.560
1.560
1.560
1.560
1.560
20,000
Sep 22, 2026
1.570
1.570
1.570
1.570
1.570
-
Sep 21, 2026
1.600
1.600
1.540
1.570
1.570
224,000
Sep 18, 2026
1.525
1.530
1.505
1.530
1.530
96,000
Sep 17, 2026
1.500
1.555
1.500
1.510
1.510
154,000
Sep 16, 2026
1.540
1.540
1.500
1.505
1.505
354,000
Sep 15, 2026
1.600
1.600
1.520
1.540
1.540
496,000
Sep 14, 2026
1.560
1.595
1.540
1.545
1.545
476,000
Sep 11, 2026
1.565
1.570
1.560
1.560
1.560
104,000
Sep 10, 2026
1.600
1.600
1.555
1.565
1.565
302,000
Sep 9, 2026
1.650
1.605
1.590
1.595
1.595
314,000
Sep 8, 2026
1.610
1.610
1.580
1.610
1.610
368,000
Sep 7, 2026
1.605
1.650
1.605
1.610
1.610
236,000
Sep 4, 2026
0.011
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
1.620
1.650
1.600
1.610
1.610
178,000
Sep 3, 2026
1.610
1.650
1.605
1.630
1.619
102,000
Sep 2, 2026
1.590
1.635
1.580
1.600
1.589
470,000
Sep 1, 2026
1.650
1.650
1.595
1.595
1.584
74,000
Aug 31, 2026
1.585
1.710
1.585
1.640
1.629
646,000
Aug 28, 2026
1.580
1.600
1.575
1.585
1.574
1,122,000
Aug 27, 2026
1.575
1.610
1.575
1.590
1.579
46,000
Aug 26, 2026
1.610
1.610
1.560
1.570
1.559
1,732,000
Aug 25, 2026
1.640
1.640
1.590
1.610
1.599
3,142,000
Aug 24, 2026
1.695
1.695
1.620
1.625
1.614
1,052,000
Aug 21, 2026
1.660
1.660
1.640
1.640
1.629
74,000
Aug 20, 2026
1.660
1.695
1.650
1.660
1.649
174,000
Aug 19, 2026
1.700
1.710
1.605
1.605
1.594
2,461,993
Aug 18, 2026
1.650
1.685
1.650
1.675
1.664
68,000
Aug 17, 2026
1.665
1.665
1.630
1.650
1.639
1,192,000
Aug 14, 2026
1.630
1.685
1.630
1.665
1.654
446,000
Aug 13, 2026
1.650
1.660
1.630
1.645
1.634
338,000
Aug 12, 2026
1.670
1.700
1.655
1.670
1.659
470,000
Aug 11, 2026
1.640
1.675
1.620
1.635
1.624
300,000
Aug 10, 2026
1.660
1.670
1.630
1.630
1.619
806,000
Aug 7, 2026
1.700
1.705
1.655
1.660
1.649
552,000
Aug 6, 2026
1.720
1.720
1.690
1.705
1.693
142,000
Aug 5, 2026
1.710
1.730
1.700
1.720
1.708
198,000
Aug 4, 2026
1.700
1.750
1.700
1.700
1.689
642,000
Aug 3, 2026
1.690
1.730
1.685
1.700
1.689
762,000
Jul 31, 2026
1.710
1.710
1.680
1.700
1.689
508,000
Jul 30, 2026
1.700
1.750
1.690
1.710
1.698
1,552,230
Jul 29, 2026
1.850
1.850
1.630
1.690
1.679
3,856,000
Jul 28, 2026
1.880
1.910
1.880
1.900
1.887
270,000
Jul 27, 2026
1.890
1.910
1.890
1.900
1.887
68,000
Jul 24, 2026
1.880
1.890
1.870
1.890
1.877
256,000
Jul 23, 2026
1.900
1.920
1.900
1.900
1.887
231,451
Jul 22, 2026
1.920
1.940
1.880
1.880
1.867
494,000
Jul 21, 2026
1.900
1.950
1.890
1.940
1.927
252,000
Jul 20, 2026
1.930
1.930
1.890
1.900
1.887
388,000
Jul 17, 2026
1.920
2.000
1.890
1.910
1.897
358,000
Jul 16, 2026
1.920
1.940
1.900
1.910
1.897
274,000
Jul 15, 2026
1.950
1.950
1.900
1.920
1.907
372,000
Jul 14, 2026
1.920
1.920
1.920
1.920
1.907
-
Jul 13, 2026
1.930
1.940
1.900
1.920
1.907
328,000
Jul 10, 2026
1.970
1.970
1.950
1.960
1.947
130,000
Jul 9, 2026
1.960
1.960
1.930
1.940
1.927
138,000
Jul 8, 2026
1.920
2.040
1.920
1.950
1.937
888,000
Jul 7, 2026
1.950
1.960
1.930
1.940
1.927
122,000
Jul 6, 2026
1.950
1.980
1.950
1.950
1.937
180,000
Jul 3, 2026
1.960
1.980
1.950
1.950
1.937
512,000
Jul 2, 2026
1.990
1.990
1.950
1.970
1.957
626,000
Jun 30, 2026
1.980
2.010
1.980
1.980
1.967
190,000
Jun 29, 2026
1.950
2.000
1.950
2.000
1.987
92,000
Jun 26, 2026
1.940
1.980
1.920
1.940
1.927
216,000
Jun 25, 2026
1.950
2.000
1.930
1.940
1.927
196,000
Jun 24, 2026
1.990
1.990
1.930
1.950
1.937
154,000
Jun 23, 2026
1.980
2.000
1.950
1.960
1.947
282,000
Jun 22, 2026
2.030
2.030
1.960
1.990
1.977
540,000
Jun 18, 2026
2.030
2.040
2.000
2.020
2.006
378,000
Jun 17, 2026
2.060
2.080
2.020
2.030
2.016
602,000
Jun 16, 2026
2.050
2.060
2.050
2.060
2.046
104,000
Jun 15, 2026
2.070
2.070
2.030
2.030
2.016
920,000
Jun 12, 2026
2.040
2.050
2.010
2.030
2.016
508,000
Jun 11, 2026
2.060
2.070
2.020
2.040
2.026
374,000
Jun 10, 2026
2.080
2.080
2.060
2.060
2.046
128,000
Jun 9, 2026
2.100
2.100
2.080
2.100
2.086
118,000
Jun 8, 2026
2.100
2.120
2.090
2.110
2.096
304,000
Jun 5, 2026
2.150
2.150
2.120
2.140
2.126
86,000
Jun 4, 2026
2.150
2.150
2.110
2.140
2.126
62,000
Jun 3, 2026
2.110
2.150
2.100
2.150
2.135
66,000
Jun 2, 2026
2.140
2.150
2.090
2.110
2.096
1,790,000
Jun 1, 2026
2.140
2.140
2.100
2.140
2.126
236,000
May 29, 2026
2.150
2.150
2.100
2.120
2.106
398,000
May 28, 2026
2.190
2.190
2.120
2.150
2.135
408,000
May 27, 2026
2.180
2.180
2.130
2.180
2.165
238,000
May 26, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
2.360
2.360
2.150
2.210
2.195
802,000
May 22, 2026
2.370
2.380
2.340
2.380
2.203
294,000
May 21, 2026
2.390
2.390
2.340
2.380
2.203
154,000
May 20, 2026
2.370
2.380
2.340
2.380
2.203
254,000
May 19, 2026
2.300
2.350
2.300
2.350
2.175
88,000
May 18, 2026
2.320
2.330
2.300
2.330
2.157
94,000
May 15, 2026
2.360
2.360
2.330
2.340
2.166
258,000
May 14, 2026
2.370
2.390
2.360
2.360
2.185
108,000
May 13, 2026
2.390
2.390
2.360
2.370
2.194
378,973
May 12, 2026
2.390
2.390
2.390
2.390
2.212
198,000
May 11, 2026
2.390
2.390
2.360
2.390
2.212
118,000
May 8, 2026
2.390
2.390
2.350
2.360
2.185
207,526
May 7, 2026
2.370
2.380
2.360
2.360
2.185
144,000
May 6, 2026
2.360
2.380
2.320
2.350
2.175
290,000
May 5, 2026
2.350
2.360
2.330
2.330
2.157
448,000
May 4, 2026
2.340
2.370
2.340
2.360
2.185
834,000
Apr 30, 2026
2.340
2.370
2.320
2.360
2.185
214,000
Apr 29, 2026
2.350
2.360
2.340
2.340
2.166
906,000
Apr 28, 2026
2.380
2.380
2.340
2.370
2.194
780,000
Apr 27, 2026
2.360
2.370
2.360
2.370
2.194
94,000
Apr 24, 2026
2.370
2.380
2.370
2.370
2.194
242,000
Apr 23, 2026
2.390
2.390
2.360
2.380
2.203
192,000
Apr 22, 2026
2.390
2.400
2.370
2.390
2.212
210,000
Apr 21, 2026
2.390
2.400
2.380
2.390
2.212
130,000
Apr 20, 2026
2.370
2.400
2.360
2.390
2.212
282,000
Apr 17, 2026
2.370
2.370
2.340
2.360
2.185
146,000
Apr 16, 2026
2.340
2.380
2.340
2.350
2.175
420,000
Apr 15, 2026
2.360
2.390
2.340
2.360
2.185
296,000
Apr 14, 2026
2.360
2.370
2.340
2.340
2.166
540,000
Apr 13, 2026
2.340
2.380
2.340
2.350
2.175
378,000
Apr 10, 2026
2.390
2.390
2.360
2.360
2.185
326,000
Apr 9, 2026
2.370
2.400
2.330
2.390
2.212
478,000
Apr 8, 2026
2.340
2.370
2.340
2.350
2.175
590,474
Apr 2, 2026
2.290
2.320
2.240
2.320
2.147
854,000
Apr 1, 2026
2.180
2.320
2.180
2.290
2.120
1,478,000
Mar 31, 2026
2.140
2.200
2.100
2.180
2.018
1,766,000
Mar 30, 2026
2.260
2.300
2.200
2.250
2.083
976,000
Mar 27, 2026
2.290
2.320
2.260
2.320
2.147
226,000
Mar 26, 2026
2.320
2.320
2.290
2.290
2.120
220,000
Mar 25, 2026
2.320
2.380
2.320
2.330
2.157
562,000
Mar 24, 2026
2.290
2.300
2.260
2.290
2.120
210,000
Mar 23, 2026
2.370
2.370
2.230
2.260
2.092
1,198,000
Mar 20, 2026
2.390
2.390
2.320
2.370
2.194
710,000
Mar 19, 2026
2.390
2.400
2.330
2.360
2.185
1,110,000
Mar 18, 2026
2.340
2.410
2.340
2.400
2.222
410,000
Mar 17, 2026
2.390
2.390
2.330
2.360
2.185
446,000
Mar 16, 2026
2.360
2.380
2.300
2.360
2.185
1,112,000
Mar 13, 2026
2.400
2.440
2.380
2.380
2.203
448,000
Mar 12, 2026
2.390
2.410
2.380
2.390
2.212
118,000
Mar 11, 2026
2.390
2.450
2.390
2.410
2.231
598,000
Mar 10, 2026
2.430
2.430
2.380
2.390
2.212
1,348,000
Mar 9, 2026
2.430
2.430
2.280
2.360
2.185
1,160,000
Mar 6, 2026
2.430
2.460
2.430
2.430
2.249
270,000
Mar 5, 2026
2.490
2.490
2.430
2.430
2.249
440,000
Mar 4, 2026
2.490
2.490
2.400
2.480
2.296
492,000
Mar 3, 2026
2.570
2.570
2.440
2.500
2.314
678,000
Mar 2, 2026
2.530
2.600
2.510
2.550
2.360
1,186,000
Feb 27, 2026
2.500
2.530
2.480
2.520
2.333
332,000
Feb 26, 2026
2.530
2.530
2.480
2.480
2.296
396,000
Feb 25, 2026
2.500
2.530
2.480
2.520
2.333
528,000
Feb 24, 2026
2.500
2.520
2.480
2.500
2.314
426,000
Feb 23, 2026
2.540
2.540
2.500
2.510
2.323
324,000
Feb 20, 2026
2.550
2.550
2.500
2.500
2.314
358,000
Feb 16, 2026
2.520
2.520
2.520
2.520
2.333
-
Feb 13, 2026
2.540
2.540
2.500
2.540
2.351
288,000
Feb 12, 2026
2.480
2.530
2.470
2.530
2.342
716,000
Feb 11, 2026
2.460
2.480
2.460
2.480
2.296
132,000
Feb 10, 2026
2.480
2.480
2.460
2.470
2.286
524,000
Feb 9, 2026
2.460
2.460
2.430
2.460
2.277
858,000
Feb 6, 2026
2.450
2.480
2.430
2.440
2.259
226,000
Feb 5, 2026
2.450
2.480
2.430
2.480
2.296
278,000
Feb 4, 2026
2.430
2.460
2.430
2.450
2.268
268,000
Feb 3, 2026
2.470
2.470
2.430
2.460
2.277
646,000
Feb 2, 2026
2.450
2.490
2.400
2.470
2.286
1,010,000
Jan 30, 2026
2.460
2.490
2.450
2.490
2.305
100,000
Jan 29, 2026
2.490
2.500
2.450
2.480
2.296
394,000
Jan 28, 2026
2.470
2.490
2.440
2.460
2.277
1,052,000
Jan 27, 2026
2.450
2.480
2.450
2.470
2.286
208,000
Jan 26, 2026
2.490
2.490
2.440
2.450
2.268
904,000
Jan 23, 2026
2.460
2.490
2.460
2.490
2.305
378,000
Jan 22, 2026
2.500
2.510
2.450
2.460
2.277
878,000
Jan 21, 2026
2.550
2.550
2.470
2.480
2.296
1,636,000
Jan 20, 2026
2.540
2.560
2.520
2.540
2.351
150,000
Jan 19, 2026
2.530
2.560
2.510
2.540
2.351
528,000
Jan 16, 2026
2.550
2.580
2.530
2.570
2.379
602,000
Jan 15, 2026
2.580
2.580
2.520
2.530
2.342
684,000
Jan 14, 2026
2.560
2.580
2.550
2.580
2.388
884,000
Jan 13, 2026
2.590
2.590
2.530
2.550
2.360
552,000
Jan 12, 2026
2.570
2.580
2.550
2.570
2.379
650,000
Jan 9, 2026
2.520
2.570
2.510
2.530
2.342
468,000
Jan 8, 2026
2.540
2.550
2.500
2.510
2.323
978,000
Jan 7, 2026
2.570
2.570
2.530
2.560
2.370
170,000
Jan 6, 2026
2.560
2.570
2.510
2.550
2.360
792,000
Jan 5, 2026
2.550
2.570
2.530
2.530
2.342
728,000
Jan 2, 2026
2.540
2.580
2.530
2.550
2.360
256,000
Dec 31, 2025
2.540
2.540
2.540
2.540
2.351
-
Dec 30, 2025
2.570
2.580
2.530
2.540
2.351
606,000
Dec 29, 2025
2.550
2.580
2.520
2.570
2.379
992,000
Dec 24, 2025
2.550
2.550
2.550
2.550
2.360
-
Dec 23, 2025
2.570
2.580
2.540
2.570
2.379
218,000
Dec 22, 2025
2.550
2.590
2.550
2.570
2.379
1,214,000
Dec 19, 2025
2.550
2.560
2.530
2.530
2.342
468,000
Dec 18, 2025
2.550
2.550
2.520
2.520
2.333
410,000
Dec 17, 2025
2.540
2.550
2.520
2.540
2.351
162,000
Dec 16, 2025
2.530
2.550
2.510
2.550
2.360
298,000
Dec 15, 2025
2.570
2.580
2.560
2.560
2.370
236,000
Dec 12, 2025
2.520
2.600
2.520
2.590
2.397
398,000
Dec 11, 2025
2.560
2.560
2.540
2.560
2.370
230,000
Dec 10, 2025
2.590
2.590
2.500
2.560
2.370
1,078,400
Dec 9, 2025
2.600
2.600
2.540
2.560
2.370
506,000
Dec 8, 2025
2.630
2.640
2.570
2.610
2.416
1,070,000
Dec 5, 2025
2.630
2.730
2.610
2.670
2.471
2,838,000
Dec 4, 2025
2.430
2.740
2.420
2.630
2.434
6,978,494
Dec 3, 2025
2.420
2.460
2.420
2.430
2.249
374,000
Dec 2, 2025
2.430
2.450
2.420
2.430
2.249
400,000
Dec 1, 2025
2.430
2.450
2.430
2.440
2.259
498,000
Nov 28, 2025
2.430
2.430
2.400
2.430
2.249
546,000
Nov 27, 2025
2.470
2.470
2.420
2.440
2.259
766,000
Nov 26, 2025
2.490
2.500
2.460
2.470
2.286
288,000
Nov 25, 2025
2.490
2.520
2.440
2.480
2.296
374,000
Nov 24, 2025
2.430
2.480
2.420
2.470
2.286
1,114,000
Nov 21, 2025
2.450
2.480
2.400
2.420
2.240
632,000
Nov 20, 2025
2.500
2.500
2.470
2.490
2.305
252,000
Nov 19, 2025
2.500
2.520
2.480
2.500
2.314
492,200
Nov 18, 2025
2.540
2.540
2.480
2.510
2.323
530,000
Nov 17, 2025
2.590
2.590
2.490
2.540
2.351
380,000
Nov 14, 2025
2.570
2.570
2.520
2.520
2.333
374,000
Nov 13, 2025
2.560
2.600
2.560
2.570
2.379
386,000
Nov 12, 2025
2.540
2.580
2.540
2.540
2.351
550,000
Nov 11, 2025
2.580
2.580
2.530
2.540
2.351
298,000
Nov 10, 2025
2.530
2.580
2.530
2.580
2.388
696,000
