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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.58	2.48	2.48	2.58	2.48	1.2M
October 16, 2025	2.6	2.61	2.61	2.64	2.59	596,000
October 15, 2025	2.5	2.62	2.62	2.62	2.5	1.29M
October 14, 2025	2.53	2.46	2.46	2.53	2.43	1.25M
October 13, 2025	2.48	2.53	2.53	2.53	2.41	2.01M
October 10, 2025	2.62	2.59	2.59	2.65	2.55	1.09M
October 09, 2025	2.67	2.65	2.65	2.69	2.63	478,000
October 08, 2025	2.71	2.66	2.66	2.72	2.64	968,000
October 03, 2025	2.55	2.73	2.73	2.78	2.54	4.71M
October 02, 2025	2.5	2.51	2.51	2.56	2.49	1.37M
September 30, 2025	2.55	2.55	2.55	2.55	2.5	584,000
September 29, 2025	2.5	2.53	2.53	2.55	2.45	1.66M
September 26, 2025	2.45	2.45	2.45	2.53	2.41	1.54M
September 25, 2025	2.42	2.45	2.45	2.46	2.38	1.1M
September 24, 2025	2.4	2.41	2.41	2.44	2.37	1.07M
September 23, 2025	2.49	2.41	2.41	2.49	2.38	1.02M
September 22, 2025	2.46	2.48	2.48	2.52	2.46	884,000
September 19, 2025	2.41	2.43	2.43	2.47	2.4	742,000
September 18, 2025	2.47	2.38	2.38	2.5	2.36	1.99M
September 17, 2025	2.5	2.49	2.49	2.52	2.42	1.64M
September 16, 2025	2.52	2.49	2.49	2.57	2.46	574,000
September 15, 2025	2.54	2.55	2.55	2.57	2.52	500,000
September 12, 2025	2.51	2.54	2.54	2.55	2.5	400,000
September 11, 2025	2.51	2.5	2.5	2.61	2.48	2.03M
September 10, 2025	2.58	2.5	2.5	2.58	2.5	954,000
September 09, 2025	2.58	2.57	2.57	2.6	2.56	352,000
September 08, 2025	2.51	2.58	2.58	2.59	2.51	748,000
September 05, 2025	2.49	2.53	2.53	2.54	2.49	228,000
September 04, 2025	2.55	2.47	2.47	2.55	2.47	1.01M
September 03, 2025	2.54	2.55	2.55	2.59	2.54	346,000
September 02, 2025	2.57	2.55	2.55	2.61	2.55	658,000
September 01, 2025	2.55	2.54	2.54	2.62	2.54	1.84M
August 29, 2025	2.5	2.55	2.55	2.6	2.5	1.28M
August 28, 2025	2.58	2.55	2.51	2.59	2.51	1.66M
August 27, 2025	2.58	2.53	2.49	2.63	2.51	1.03M
August 26, 2025	2.58	2.58	2.54	2.68	2.58	1.07M
August 25, 2025	2.65	2.59	2.55	2.65	2.59	832,000
August 22, 2025	2.63	2.63	2.59	2.65	2.6	706,000
August 21, 2025	2.65	2.61	2.57	2.66	2.59	1.12M
August 20, 2025	2.58	2.65	2.61	2.72	2.51	3.69M
August 19, 2025	2.55	2.58	2.54	2.63	2.54	4.66M
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

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