TK Group (Holdings) Limited - 2283.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.49	2.51	2.51	2.52	2.45	886,000
August 15, 2025	2.48	2.49	2.49	2.52	2.45	654,000
August 14, 2025	2.47	2.52	2.52	2.52	2.44	660,000
August 13, 2025	2.46	2.52	2.52	2.52	2.44	1.54M
August 12, 2025	2.46	2.46	2.46	2.48	2.45	212,000
August 11, 2025	2.48	2.46	2.46	2.48	2.44	240,000
August 08, 2025	2.41	2.48	2.48	2.48	2.4	398,000
August 07, 2025	2.43	2.42	2.42	2.45	2.41	622,000
August 06, 2025	2.38	2.42	2.42	2.42	2.35	354,000
August 05, 2025	2.36	2.38	2.38	2.38	2.32	512,000
August 04, 2025	2.39	2.31	2.31	2.39	2.31	886,000
August 01, 2025	2.44	2.39	2.39	2.46	2.38	494,000
July 31, 2025	2.5	2.44	2.44	2.53	2.41	1.13M
July 30, 2025	2.51	2.53	2.53	2.57	2.45	2.1M
July 29, 2025	2.48	2.51	2.51	2.55	2.48	862,000
July 28, 2025	2.5	2.49	2.49	2.55	2.48	756,000
July 25, 2025	2.58	2.51	2.51	2.58	2.51	1.05M
July 24, 2025	2.45	2.58	2.58	2.6	2.45	3.74M
July 23, 2025	2.45	2.45	2.45	2.47	2.4	994,000
July 22, 2025	2.4	2.44	2.44	2.5	2.4	1.66M
July 21, 2025	2.31	2.4	2.4	2.42	2.31	2.7M
July 18, 2025	2.2	2.31	2.31	2.34	2.2	3.09M
July 17, 2025	2.29	2.18	2.18	2.29	2.11	3.84M
July 16, 2025	2.27	2.27	2.27	2.3	2.27	512,000
July 15, 2025	2.29	2.27	2.27	2.29	2.25	536,000
July 14, 2025	2.26	2.28	2.28	2.3	2.24	1.03M
July 11, 2025	2.24	2.25	2.25	2.26	2.22	1.47M
July 10, 2025	2.18	2.24	2.24	2.24	2.18	962,000
July 09, 2025	2.21	2.17	2.17	2.25	2.17	1.66M
July 08, 2025	2.25	2.22	2.22	2.25	2.2	718,000
July 07, 2025	2.28	2.22	2.22	2.28	2.22	2.23M
July 04, 2025	2.26	2.28	2.28	2.28	2.24	410,000
July 03, 2025	2.27	2.28	2.28	2.3	2.24	664,000
July 02, 2025	2.24	2.27	2.27	2.29	2.22	554,000
June 30, 2025	2.26	2.27	2.27	2.31	2.23	1.05M
June 27, 2025	2.28	2.25	2.25	2.3	2.22	1.59M
June 26, 2025	2.32	2.31	2.31	2.33	2.28	1.17M
June 25, 2025	2.16	2.32	2.32	2.35	2.16	5.96M
June 24, 2025	2.12	2.16	2.16	2.17	2.12	832,000
June 23, 2025	2.08	2.12	2.12	2.13	2.07	288,000
June 20, 2025	2.11	2.1	2.1	2.13	2.1	236,000
June 19, 2025	2.15	2.1	2.1	2.15	2.07	730,000
June 18, 2025	2.17	2.16	2.16	2.26	2.16	1.1M
June 17, 2025	2.18	2.16	2.16	2.18	2.14	504,000
June 16, 2025	2.23	2.19	2.19	2.24	2.18	1M
June 13, 2025	2.16	2.22	2.22	2.25	2.13	1.46M
June 12, 2025	2.16	2.18	2.18	2.23	2.15	1.9M
June 11, 2025	2.06	2.16	2.16	2.16	2.06	1.61M
June 10, 2025	2.1	2.06	2.06	2.11	2.05	752,000
June 09, 2025	2.04	2.1	2.1	2.12	2.04	1.41M
June 06, 2025	2.07	2.06	2.06	2.1	2.05	384,000
June 05, 2025	2.04	2.09	2.09	2.1	2.01	1.57M
June 04, 2025	1.98	2.04	2.04	2.08	1.98	1.8M
June 03, 2025	1.97	1.99	1.99	2.02	1.97	466,000
June 02, 2025	1.91	1.97	1.97	1.97	1.91	1.51M
May 30, 2025	1.92	1.91	1.91	1.93	1.87	2.15M
May 29, 2025	1.92	1.95	1.95	1.97	1.9	1.42M
May 28, 2025	1.95	1.94	1.94	1.97	1.93	524,000
May 27, 2025	2	1.98	1.98	2.01	1.93	1.02M
May 26, 2025	2.2	2.12	1.93	2.2	2.11	1.39M

TK Group (Holdings) Limited (2283.HK) HKSE