TK Group (Holdings) Ltd. 2283
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 1.46-0.02 (-1.69%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.46 | -1.69% | HKD 1.48 | HKD 1.48 | HKD 1.45 | 324.00K |
| 2026-09-30 | HKD 1.48 | -1.33% | HKD 1.50 | HKD 1.50 | HKD 1.48 | 624.00K |
| 2026-09-29 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.55 | HKD 1.50 | 50.00K |
| 2026-09-28 | HKD 1.50 | -1.32% | HKD 1.51 | HKD 1.51 | HKD 1.50 | 328.00K |
| 2026-09-25 | HKD 1.52 | -1.30% | HKD 1.52 | HKD 1.52 | HKD 1.51 | 56.00K |
| 2026-09-24 | HKD 1.54 | -1.28% | HKD 1.54 | HKD 1.54 | HKD 1.54 | 260.00K |
| 2026-09-23 | HKD 1.56 | -0.64% | HKD 1.56 | HKD 1.56 | HKD 1.56 | 20.00K |
| 2026-09-22 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-09-21 | HKD 1.57 | +2.61% | HKD 1.60 | HKD 1.60 | HKD 1.54 | 224.00K |
| 2026-09-18 | HKD 1.53 | +1.32% | HKD 1.52 | HKD 1.53 | HKD 1.50 | 96.00K |
| 2026-09-17 | HKD 1.51 | +0.33% | HKD 1.50 | HKD 1.55 | HKD 1.50 | 154.00K |
| 2026-09-16 | HKD 1.50 | -2.27% | HKD 1.54 | HKD 1.54 | HKD 1.50 | 354.00K |
| 2026-09-15 | HKD 1.54 | -0.32% | HKD 1.60 | HKD 1.60 | HKD 1.52 | 496.00K |
| 2026-09-14 | HKD 1.54 | -0.96% | HKD 1.56 | HKD 1.60 | HKD 1.54 | 476.00K |
| 2026-09-11 | HKD 1.56 | -0.32% | HKD 1.57 | HKD 1.57 | HKD 1.56 | 104.00K |
| 2026-09-10 | HKD 1.57 | -1.88% | HKD 1.60 | HKD 1.60 | HKD 1.55 | 302.00K |
| 2026-09-09 | HKD 1.60 | -0.93% | HKD 1.65 | HKD 1.61 | HKD 1.59 | 314.00K |
| 2026-09-08 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.61 | HKD 1.58 | 368.00K |
| 2026-09-07 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.65 | HKD 1.61 | 236.00K |
| 2026-09-04 | HKD 1.61 | -1.23% | HKD 1.62 | HKD 1.65 | HKD 1.60 | 178.00K |
| 2026-09-03 | HKD 1.63 | +1.87% | HKD 1.61 | HKD 1.65 | HKD 1.61 | 102.00K |
| 2026-09-02 | HKD 1.60 | +0.31% | HKD 1.59 | HKD 1.63 | HKD 1.58 | 470.00K |
| 2026-09-01 | HKD 1.60 | -2.74% | HKD 1.65 | HKD 1.65 | HKD 1.60 | 74.00K |
| 2026-08-31 | HKD 1.64 | +3.47% | HKD 1.59 | HKD 1.71 | HKD 1.59 | 646.00K |
| 2026-08-28 | HKD 1.59 | -0.31% | HKD 1.58 | HKD 1.60 | HKD 1.58 | 1.12M |
| 2026-08-27 | HKD 1.59 | +1.27% | HKD 1.58 | HKD 1.61 | HKD 1.58 | 46.00K |
| 2026-08-26 | HKD 1.57 | -2.48% | HKD 1.61 | HKD 1.61 | HKD 1.56 | 1.73M |
| 2026-08-25 | HKD 1.61 | -0.92% | HKD 1.64 | HKD 1.64 | HKD 1.59 | 3.14M |
| 2026-08-24 | HKD 1.63 | -0.91% | HKD 1.70 | HKD 1.70 | HKD 1.62 | 1.05M |
| 2026-08-21 | HKD 1.64 | -1.20% | HKD 1.66 | HKD 1.66 | HKD 1.64 | 74.00K |
| 2026-08-20 | HKD 1.66 | +3.43% | HKD 1.66 | HKD 1.70 | HKD 1.65 | 174.00K |
| 2026-08-19 | HKD 1.61 | -4.18% | HKD 1.70 | HKD 1.71 | HKD 1.61 | 2.46M |
| 2026-08-18 | HKD 1.67 | +1.52% | HKD 1.65 | HKD 1.68 | HKD 1.65 | 68.00K |
| 2026-08-17 | HKD 1.65 | -0.90% | HKD 1.66 | HKD 1.66 | HKD 1.63 | 1.19M |
| 2026-08-14 | HKD 1.66 | +1.22% | HKD 1.63 | HKD 1.68 | HKD 1.63 | 446.00K |
| 2026-08-13 | HKD 1.64 | -1.50% | HKD 1.65 | HKD 1.66 | HKD 1.63 | 338.00K |
| 2026-08-12 | HKD 1.67 | +2.14% | HKD 1.67 | HKD 1.70 | HKD 1.65 | 470.00K |
| 2026-08-11 | HKD 1.63 | +0.31% | HKD 1.64 | HKD 1.67 | HKD 1.62 | 300.00K |
| 2026-08-10 | HKD 1.63 | -1.81% | HKD 1.66 | HKD 1.67 | HKD 1.63 | 806.00K |
| 2026-08-07 | HKD 1.66 | -2.64% | HKD 1.70 | HKD 1.71 | HKD 1.65 | 552.00K |
| 2026-08-06 | HKD 1.71 | -0.87% | HKD 1.72 | HKD 1.72 | HKD 1.69 | 142.00K |
| 2026-08-05 | HKD 1.72 | +1.18% | HKD 1.71 | HKD 1.73 | HKD 1.70 | 198.00K |
| 2026-08-04 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.75 | HKD 1.70 | 642.00K |
| 2026-08-03 | HKD 1.70 | 0.00% | HKD 1.69 | HKD 1.73 | HKD 1.68 | 762.00K |
| 2026-07-31 | HKD 1.70 | -0.58% | HKD 1.71 | HKD 1.71 | HKD 1.68 | 508.00K |
| 2026-07-30 | HKD 1.71 | +1.18% | HKD 1.70 | HKD 1.75 | HKD 1.69 | 1.55M |
| 2026-07-29 | HKD 1.69 | -11.05% | HKD 1.85 | HKD 1.85 | HKD 1.63 | 3.86M |
| 2026-07-28 | HKD 1.90 | 0.00% | HKD 1.88 | HKD 1.91 | HKD 1.88 | 270.00K |
| 2026-07-27 | HKD 1.90 | +0.53% | HKD 1.89 | HKD 1.91 | HKD 1.89 | 68.00K |
| 2026-07-24 | HKD 1.89 | -0.53% | HKD 1.88 | HKD 1.89 | HKD 1.87 | 256.00K |
| 2026-07-23 | HKD 1.90 | +1.06% | HKD 1.90 | HKD 1.92 | HKD 1.90 | 231.45K |
| 2026-07-22 | HKD 1.88 | -3.09% | HKD 1.92 | HKD 1.94 | HKD 1.88 | 494.00K |
| 2026-07-21 | HKD 1.94 | +2.11% | HKD 1.90 | HKD 1.95 | HKD 1.89 | 252.00K |
| 2026-07-20 | HKD 1.90 | -0.52% | HKD 1.93 | HKD 1.93 | HKD 1.89 | 388.00K |
| 2026-07-17 | HKD 1.91 | 0.00% | HKD 1.92 | HKD 2.00 | HKD 1.89 | 358.00K |
| 2026-07-16 | HKD 1.91 | -0.52% | HKD 1.92 | HKD 1.94 | HKD 1.90 | 274.00K |
| 2026-07-15 | HKD 1.92 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.90 | 372.00K |
| 2026-07-14 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-07-13 | HKD 1.92 | -2.04% | HKD 1.93 | HKD 1.94 | HKD 1.90 | 328.00K |
| 2026-07-10 | HKD 1.96 | +1.03% | HKD 1.97 | HKD 1.97 | HKD 1.95 | 130.00K |
| 2026-07-09 | HKD 1.94 | -0.51% | HKD 1.96 | HKD 1.96 | HKD 1.93 | 138.00K |
| 2026-07-08 | HKD 1.95 | +0.52% | HKD 1.92 | HKD 2.04 | HKD 1.92 | 888.00K |
| 2026-07-07 | HKD 1.94 | -0.51% | HKD 1.95 | HKD 1.96 | HKD 1.93 | 122.00K |
| 2026-07-06 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 1.98 | HKD 1.95 | 180.00K |
| 2026-07-03 | HKD 1.95 | -1.02% | HKD 1.96 | HKD 1.98 | HKD 1.95 | 512.00K |
| 2026-07-02 | HKD 1.97 | -0.51% | HKD 1.99 | HKD 1.99 | HKD 1.95 | 626.00K |
| 2026-06-30 | HKD 1.98 | -1.00% | HKD 1.98 | HKD 2.01 | HKD 1.98 | 190.00K |
| 2026-06-29 | HKD 2.00 | +3.09% | HKD 1.95 | HKD 2.00 | HKD 1.95 | 92.00K |
| 2026-06-26 | HKD 1.94 | 0.00% | HKD 1.94 | HKD 1.98 | HKD 1.92 | 216.00K |
| 2026-06-25 | HKD 1.94 | -0.51% | HKD 1.95 | HKD 2.00 | HKD 1.93 | 196.00K |
| 2026-06-24 | HKD 1.95 | -0.51% | HKD 1.99 | HKD 1.99 | HKD 1.93 | 154.00K |
| 2026-06-23 | HKD 1.96 | -1.51% | HKD 1.98 | HKD 2.00 | HKD 1.95 | 282.00K |
| 2026-06-22 | HKD 1.99 | -1.49% | HKD 2.03 | HKD 2.03 | HKD 1.96 | 540.00K |
| 2026-06-18 | HKD 2.02 | -0.49% | HKD 2.03 | HKD 2.04 | HKD 2.00 | 378.00K |
| 2026-06-17 | HKD 2.03 | -1.46% | HKD 2.06 | HKD 2.08 | HKD 2.02 | 602.00K |
| 2026-06-16 | HKD 2.06 | +1.48% | HKD 2.05 | HKD 2.06 | HKD 2.05 | 104.00K |
| 2026-06-15 | HKD 2.03 | 0.00% | HKD 2.07 | HKD 2.07 | HKD 2.03 | 920.00K |
| 2026-06-12 | HKD 2.03 | -0.49% | HKD 2.04 | HKD 2.05 | HKD 2.01 | 508.00K |
| 2026-06-11 | HKD 2.04 | -0.97% | HKD 2.06 | HKD 2.07 | HKD 2.02 | 374.00K |
| 2026-06-10 | HKD 2.06 | -1.90% | HKD 2.08 | HKD 2.08 | HKD 2.06 | 128.00K |
| 2026-06-09 | HKD 2.10 | -0.47% | HKD 2.10 | HKD 2.10 | HKD 2.08 | 118.00K |
| 2026-06-08 | HKD 2.11 | -1.40% | HKD 2.10 | HKD 2.12 | HKD 2.09 | 304.00K |
| 2026-06-05 | HKD 2.14 | 0.00% | HKD 2.15 | HKD 2.15 | HKD 2.12 | 86.00K |
| 2026-06-04 | HKD 2.14 | -0.47% | HKD 2.15 | HKD 2.15 | HKD 2.11 | 62.00K |
| 2026-06-03 | HKD 2.15 | +1.90% | HKD 2.11 | HKD 2.15 | HKD 2.10 | 66.00K |
| 2026-06-02 | HKD 2.11 | -1.40% | HKD 2.14 | HKD 2.15 | HKD 2.09 | 1.79M |
| 2026-06-01 | HKD 2.14 | +0.94% | HKD 2.14 | HKD 2.14 | HKD 2.10 | 236.00K |
| 2026-05-29 | HKD 2.12 | -1.40% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 398.00K |
| 2026-05-28 | HKD 2.15 | -1.38% | HKD 2.19 | HKD 2.19 | HKD 2.12 | 408.00K |
| 2026-05-27 | HKD 2.18 | -1.36% | HKD 2.18 | HKD 2.18 | HKD 2.13 | 238.00K |