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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.56	2.55	2.55	2.56	2.54	37,302
December 23, 2025	2.57	2.57	2.57	2.58	2.54	222,000
December 22, 2025	2.55	2.57	2.57	2.59	2.55	1.22M
December 19, 2025	2.55	2.53	2.53	2.56	2.53	470,000
December 18, 2025	2.55	2.52	2.52	2.55	2.52	412,000
December 17, 2025	2.54	2.54	2.54	2.55	2.52	162,000
December 16, 2025	2.53	2.55	2.55	2.55	2.51	298,000
December 15, 2025	2.57	2.56	2.56	2.58	2.56	236,000
December 12, 2025	2.52	2.59	2.59	2.6	2.52	396,000
December 11, 2025	2.56	2.56	2.56	2.56	2.54	232,000
December 10, 2025	2.59	2.56	2.56	2.59	2.5	1.08M
December 09, 2025	2.6	2.56	2.56	2.6	2.54	506,000
December 08, 2025	2.63	2.61	2.61	2.64	2.57	1.07M
December 05, 2025	2.63	2.67	2.67	2.73	2.61	2.84M
December 04, 2025	2.43	2.63	2.63	2.74	2.42	6.98M
December 03, 2025	2.42	2.43	2.43	2.46	2.42	378,000
December 02, 2025	2.43	2.43	2.43	2.45	2.42	398,000
December 01, 2025	2.43	2.44	2.44	2.45	2.43	500,000
November 28, 2025	2.43	2.43	2.43	2.43	2.4	546,000
November 27, 2025	2.47	2.44	2.44	2.47	2.42	768,000
November 26, 2025	2.49	2.47	2.47	2.5	2.46	292,000
November 25, 2025	2.49	2.48	2.48	2.52	2.44	374,000
November 24, 2025	2.43	2.47	2.47	2.48	2.42	1.12M
November 21, 2025	2.45	2.42	2.42	2.48	2.4	634,000
November 20, 2025	2.5	2.49	2.49	2.5	2.47	258,000
November 19, 2025	2.5	2.5	2.5	2.52	2.48	492,200
November 18, 2025	2.54	2.51	2.51	2.54	2.48	530,000
November 17, 2025	2.59	2.54	2.54	2.59	2.49	400,000
November 14, 2025	2.57	2.52	2.52	2.57	2.52	374,000
November 13, 2025	2.56	2.57	2.57	2.6	2.56	386,000
November 12, 2025	2.54	2.54	2.54	2.58	2.54	550,000
November 11, 2025	2.58	2.54	2.54	2.58	2.53	300,000
November 10, 2025	2.53	2.58	2.58	2.58	2.53	696,000
November 07, 2025	2.5	2.5	2.5	2.51	2.49	344,000
November 06, 2025	2.49	2.52	2.52	2.54	2.49	1.3M
November 05, 2025	2.49	2.49	2.49	2.5	2.45	696,000
November 04, 2025	2.52	2.49	2.49	2.53	2.49	932,000
November 03, 2025	2.55	2.53	2.53	2.55	2.52	494,000
October 31, 2025	2.6	2.55	2.55	2.6	2.55	390,000
October 30, 2025	2.62	2.6	2.6	2.62	2.55	1.14M
October 28, 2025	2.58	2.61	2.61	2.62	2.58	524,000
October 27, 2025	2.58	2.61	2.61	2.62	2.58	706,000
October 26, 2025	2.56	2.61	2.61	2.63	2.56	706,000
October 24, 2025	2.56	2.55	2.55	2.56	2.53	244,000
October 23, 2025	2.56	2.55	2.55	2.56	2.53	796,000
October 22, 2025	2.61	2.58	2.58	2.61	2.57	486,000
October 21, 2025	2.52	2.61	2.61	2.68	2.5	2.09M
October 20, 2025	2.51	2.51	2.51	2.56	2.5	822,000
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

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