Takbo Group Holdings Ltd. 8436
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.3100+0.02 (+5.08%)
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 0.31 | +5.08% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 35.00K |
| 2026-09-30 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-29 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 45.00K |
| 2026-09-28 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 25.00K |
| 2026-09-25 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 100.00K |
| 2026-09-24 | HKD 0.31 | +1.61% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 45.00K |
| 2026-09-23 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 160.00K |
| 2026-09-22 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-18 | HKD 0.31 | +8.62% | HKD 0.31 | HKD 0.33 | HKD 0.29 | 50.00K |
| 2026-09-17 | HKD 0.29 | -6.45% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 40.00K |
| 2026-09-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 290.00K |
| 2026-09-15 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 65.00K |
| 2026-09-14 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 430.00K |
| 2026-09-11 | HKD 0.31 | -7.35% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 60.00K |
| 2026-09-10 | HKD 0.34 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 35.00K |
| 2026-09-09 | HKD 0.34 | +1.49% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 55.00K |
| 2026-09-08 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-07 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 265.00K |
| 2026-09-04 | HKD 0.35 | +20.69% | HKD 0.30 | HKD 0.35 | HKD 0.29 | 620.00K |
| 2026-09-03 | HKD 0.29 | +9.43% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 125.00K |
| 2026-09-02 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 145.00K |
| 2026-09-01 | HKD 0.26 | 0.00% | HKD 0.28 | HKD 0.27 | HKD 0.26 | 60.00K |
| 2026-08-31 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 25.00K |
| 2026-08-28 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 25.00K |
| 2026-08-27 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.26 | HKD 0.26 | 15.00K |
| 2026-08-26 | HKD 0.27 | -3.57% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-25 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-24 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 80.00K |
| 2026-08-21 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.27 | HKD 0.27 | 50.00K |
| 2026-08-20 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 30.00K |
| 2026-08-19 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-18 | HKD 0.27 | -1.82% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 50.00K |
| 2026-08-17 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-14 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 105.00K |
| 2026-08-13 | HKD 0.28 | +5.66% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 155.00K |
| 2026-08-12 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 280.00K |
| 2026-08-11 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 40.00K |
| 2026-08-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-07 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 70.00K |
| 2026-08-06 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 30.00K |
| 2026-08-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 100.00K |
| 2026-08-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.00K |
| 2026-07-31 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.31 | HKD 0.27 | 210.00K |
| 2026-07-30 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 215.00K |
| 2026-07-29 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 45.00K |
| 2026-07-28 | HKD 0.30 | +1.69% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 145.00K |
| 2026-07-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-22 | HKD 0.29 | +3.51% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 20.00K |
| 2026-07-21 | HKD 0.28 | -8.06% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 15.00K |
| 2026-07-20 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-17 | HKD 0.31 | +1.64% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 50.00K |
| 2026-07-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-15 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 90.00K |
| 2026-07-14 | HKD 0.31 | -8.96% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 85.00K |
| 2026-07-13 | HKD 0.34 | +8.06% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 75.00K |
| 2026-07-10 | HKD 0.31 | -7.46% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 95.00K |
| 2026-07-09 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-08 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-07 | HKD 0.34 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 115.00K |
| 2026-07-06 | HKD 0.34 | -4.29% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 30.00K |
| 2026-07-03 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-02 | HKD 0.35 | -4.11% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 30.00K |
| 2026-06-30 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 20.00K |
| 2026-06-29 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-06-26 | HKD 0.36 | -7.69% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 215.00K |
| 2026-06-25 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-06-24 | HKD 0.39 | -1.27% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 140.00K |
| 2026-06-23 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-22 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 95.00K |
| 2026-06-18 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 175.00K |
| 2026-06-17 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 265.00K |
| 2026-06-16 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 280.00K |
| 2026-06-15 | HKD 0.40 | +11.11% | HKD 0.37 | HKD 0.40 | HKD 0.35 | 115.00K |
| 2026-06-12 | HKD 0.36 | -4.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 125.00K |
| 2026-06-11 | HKD 0.38 | -3.85% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 20.00K |
| 2026-06-10 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-06-09 | HKD 0.39 | +2.63% | HKD 0.42 | HKD 0.43 | HKD 0.36 | 460.00K |
| 2026-06-08 | HKD 0.38 | +8.57% | HKD 0.38 | HKD 0.43 | HKD 0.36 | 500.00K |
| 2026-06-05 | HKD 0.35 | -5.41% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 135.00K |
| 2026-06-04 | HKD 0.37 | +5.71% | HKD 0.36 | HKD 0.37 | HKD 0.33 | 110.00K |
| 2026-06-03 | HKD 0.35 | +14.75% | HKD 0.29 | HKD 0.35 | HKD 0.28 | 130.00K |
| 2026-06-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 25.00K |
| 2026-06-01 | HKD 0.31 | -4.69% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 20.00K |
| 2026-05-29 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 430.00K |
| 2026-05-28 | HKD 0.32 | -7.14% | HKD 0.35 | HKD 0.35 | HKD 0.29 | 330.00K |
| 2026-05-27 | HKD 0.35 | -2.78% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 295.00K |