Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Takbo Group Holdings Limited (8436.HK)

Compare
0.198
0.000
(0.00%)
At close: 3:47:24 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.1950.1980.1910.1980.19860,000
Apr 16, 20250.1980.1980.1980.1980.19860,000
Apr 15, 20250.1950.1950.1950.1950.195-
Apr 14, 20250.1980.1980.1950.1950.19575,000
Apr 11, 20250.1920.1920.1920.1920.192-
Apr 10, 20250.1870.1870.1870.1870.187-
Apr 9, 20250.1800.1810.1800.1810.181200,000
Apr 8, 20250.1740.2290.1740.2240.22425,000
Apr 7, 20250.1970.1970.1970.1970.197-
Apr 3, 20250.2020.2020.2020.2020.202-
Apr 2, 20250.2020.2020.2020.2020.202-
Apr 1, 20250.2000.2000.2000.2000.200-
Mar 31, 20250.2090.2090.2090.2090.209-
Mar 28, 20250.2110.2110.2100.2090.20980,000
Mar 27, 20250.2090.2090.2090.2090.209105,000
Mar 26, 20250.2130.2130.2130.2130.213-
Mar 25, 20250.2130.2130.2130.2130.213-
Mar 24, 20250.2130.2130.2130.2130.213-
Mar 21, 20250.2120.2120.2120.2120.212-
Mar 20, 20250.2120.2120.2120.2120.212-
Mar 19, 20250.2150.2150.2060.2110.21180,000
Mar 18, 20250.2350.2350.2350.2350.235-
Mar 17, 20250.2350.2350.2350.2350.235-
Mar 14, 20250.2350.2350.2350.2350.235-
Mar 13, 20250.2250.2250.2250.2250.225-
Mar 12, 20250.2000.2250.2000.2250.22535,000
Mar 11, 20250.2050.2050.2050.2050.205-
Mar 10, 20250.2000.2020.2000.2020.20250,000
Mar 7, 20250.2000.2000.2000.2000.20035,000
Mar 6, 20250.1980.1980.1980.1980.198-
Mar 5, 20250.1960.1960.1960.1960.196-
Mar 4, 20250.1950.1950.1950.1950.195-
Mar 3, 20250.1910.1910.1910.1910.191-
Feb 28, 20250.1910.1910.1910.1910.191-
Feb 27, 20250.1910.1910.1910.1910.191-
Feb 26, 20250.1910.1910.1910.1910.191-
Feb 25, 20250.1910.1910.1910.1910.191-
Feb 24, 20250.1910.1910.1910.1910.191-
Feb 21, 20250.1910.1910.1910.1910.19120,000
Feb 20, 20250.1910.1910.1910.1910.19115,000
Feb 19, 20250.1910.1910.1910.1910.191-
Feb 18, 20250.1910.1910.1910.1910.191-
Feb 17, 20250.1910.1910.1910.1910.191-
Feb 14, 20250.1900.1900.1900.1900.19010,000
Feb 13, 20250.1900.1900.1900.1900.190-
Feb 12, 20250.1900.1900.1900.1900.190-
Feb 11, 20250.1920.2000.1920.2000.20030,000
Feb 10, 20250.1920.1920.1920.1920.192-
Feb 7, 20250.1910.1910.1910.1910.191-
Feb 6, 20250.1910.1910.1910.1910.191-
Feb 5, 20250.1850.1850.1750.1910.191390,000
Feb 4, 20250.1850.1850.1830.1850.18515,000
Feb 3, 20250.1940.1940.1940.1940.194-
Jan 28, 20250.1940.1940.1940.1940.194-
Jan 27, 20250.1920.1920.1920.1920.192-
Jan 24, 20250.1920.1920.1920.1920.192-
Jan 23, 20250.1920.1920.1920.1920.192-
Jan 22, 20250.2100.2100.2100.2100.210-
Jan 21, 20250.2100.2100.2100.2100.210-
Jan 20, 20250.1660.2100.1570.2100.210535,000
Jan 17, 20250.1770.1770.1770.1770.177-
Jan 16, 20250.1780.1780.1780.1780.178-
Jan 15, 20250.1780.1780.1780.1780.178-
Jan 14, 20250.1780.1780.1780.1780.178-
Jan 13, 20250.1780.1780.1780.1780.17810,000
Jan 10, 20250.1750.1750.1750.1750.175-
Jan 9, 20250.1750.1750.1750.1750.175-
Jan 8, 20250.1850.1850.1850.1850.185-
Jan 7, 20250.1850.1850.1850.1850.185-
Jan 6, 20250.1850.1850.1850.1850.185-
Jan 3, 20250.1850.1850.1850.1850.185-
Jan 2, 20250.1800.1800.1800.1800.180120,000
Dec 31, 20240.1820.1820.1820.1820.182-
Dec 30, 20240.1820.1820.1820.1820.182-
Dec 27, 20240.1820.1820.1820.1820.182-
Dec 24, 20240.1820.1820.1820.1820.182-
Dec 23, 20240.1820.1820.1820.1820.182-
Dec 20, 20240.1820.1820.1820.1820.182-
Dec 19, 20240.1820.1820.1820.1820.182-
Dec 18, 20240.1820.1820.1820.1820.182-
Dec 17, 20240.1800.1800.1800.1820.18215,000
Dec 16, 20240.1820.1820.1820.1820.182-
Dec 13, 20240.1810.1810.1810.1810.18110,000
Dec 12, 20240.1830.1830.1750.1800.180125,000
Dec 11, 20240.1840.1840.1840.1840.18460,000
Dec 10, 20240.1830.1830.1830.1830.183-
Dec 9, 20240.1830.1830.1830.1830.183-
Dec 6, 20240.1800.1800.1800.1810.181155,000
Dec 5, 20240.1840.1850.1800.1800.18075,000
Dec 4, 20240.2000.2000.2000.2000.200-
Dec 3, 20240.2000.2000.2000.2000.200-
Dec 2, 20240.2000.2000.2000.2000.200-
Nov 29, 20240.2030.2030.1890.2000.20010,000
Nov 28, 20240.2030.2030.2030.2030.203-
Nov 27, 20240.2010.2010.2010.2010.201-
Nov 26, 20240.2020.2000.1990.2000.200270,000
Nov 25, 20240.1950.1950.1950.1950.19520,000
Nov 22, 20240.1950.1950.1950.1950.195-
Nov 21, 20240.1950.1950.1950.1950.195-
Nov 20, 20240.1980.1980.1950.1950.19510,000
Nov 19, 20240.2050.2050.2050.2050.205-
Nov 18, 20240.2050.2050.2050.2050.205-
Nov 15, 20240.2050.2050.2050.2050.205-
Nov 14, 20240.1950.2050.1950.2050.20575,000
Nov 13, 20240.1980.1980.1980.1980.198-
Nov 12, 20240.1980.1980.1980.1980.198-
Nov 11, 20240.1980.1980.1980.1980.198-
Nov 8, 20240.1980.1980.1980.1980.198-
Nov 7, 20240.1980.1980.1980.1980.198-
Nov 6, 20240.1980.1980.1980.1980.198-
Nov 5, 20240.1980.1980.1980.1980.198-
Nov 4, 20240.1980.1980.1980.1980.198-
Nov 1, 20240.1980.1980.1980.1980.198-
Oct 31, 20240.1980.1980.1980.1980.198-
Oct 30, 20240.1980.1980.1980.1980.19855,000
Oct 29, 20240.1990.1990.1990.1990.199-
Oct 28, 20240.1990.1990.1990.1990.199-
Oct 25, 20240.2000.2000.2000.2000.200-
Oct 24, 20240.2000.2000.2000.2000.200-
Oct 23, 20240.2000.2000.2000.2000.200-
Oct 22, 20240.2000.2000.2000.2000.200-
Oct 21, 20240.2000.2000.2000.2000.200-
Oct 18, 20240.2000.2000.1990.2000.20040,000
Oct 17, 20240.1940.1940.1940.1940.194-
Oct 16, 20240.1940.1940.1940.1940.194-
Oct 15, 20240.1940.1940.1940.1940.194-
Oct 14, 20240.1940.1940.1940.1940.194-
Oct 10, 20240.1940.1940.1940.1940.19425,000
Oct 9, 20240.1930.1930.1930.1930.193-
Oct 8, 20240.2070.2070.1920.1930.193205,000
Oct 7, 20240.2020.2090.2020.2080.20885,000
Oct 4, 20240.1890.1890.1890.1910.19110,000
Oct 3, 20240.1910.1910.1910.1910.191-
Oct 2, 20240.1910.1910.1910.1910.191-
Sep 30, 20240.1950.1950.1950.1950.195-
Sep 27, 20240.2070.2070.1910.1920.192120,000
Sep 26, 20240.1810.2550.1810.2150.215380,000
Sep 25, 20240.2070.2070.2070.2070.207-
Sep 24, 20240.2070.2070.2070.2070.207-
Sep 23, 20240.2070.2070.2070.2070.207-
Sep 20, 20240.2070.2070.2070.2070.207-
Sep 19, 20240.2070.2070.2070.2070.207-
Sep 17, 20240.2070.2070.2070.2070.207-
Sep 16, 20240.2070.2070.2070.2070.20710,000
Sep 13, 20240.2130.2130.2130.2130.213-
Sep 12, 20240.2130.2130.2130.2130.213-
Sep 11, 20240.2130.2130.2130.2130.213-
Sep 10, 20240.2200.2200.2190.2190.219525,000
Sep 9, 20240.2280.2280.2200.2210.221205,000
Sep 5, 20240.2290.2290.2290.2290.229-
Sep 4, 20240.2300.2300.2300.2300.230-
Sep 3, 20240.2320.2320.2320.2320.232-
Sep 2, 20240.2320.2320.2320.2320.232-
Aug 30, 20240.2210.2310.2200.2300.230365,000
Aug 29, 20240.2250.2250.2250.2250.225-
Aug 28, 20240.2310.2310.2310.2310.231-
Aug 27, 20240.2310.2310.2310.2310.231-
Aug 26, 20240.2350.2350.2230.2320.23225,000
Aug 23, 20240.2380.2380.2210.2350.235255,000
Aug 22, 20240.2280.2350.2210.2350.235150,000
Aug 21, 20240.2200.2200.2200.2200.220-
Aug 20, 20240.2310.2310.2200.2200.22095,000
Aug 19, 20240.2210.2210.2210.2210.2215,000
Aug 16, 20240.2300.2300.2300.2300.230-
Aug 15, 20240.2290.2300.2210.2300.230140,000
Aug 14, 20240.2330.2330.2210.2210.221130,000
Aug 13, 20240.2240.2310.2240.2310.231115,000
Aug 12, 20240.2210.2310.2210.2310.231140,000
Aug 9, 20240.2310.2310.2310.2310.2315,000
Aug 8, 20240.2230.2230.2230.2230.223-
Aug 7, 20240.2230.2230.2230.2230.223-
Aug 6, 20240.2200.2300.2200.2380.238375,000
Aug 5, 20240.2210.2210.2210.2210.22140,000
Aug 2, 20240.2260.2260.2260.2260.226-
Aug 1, 20240.2230.2230.2200.2270.22790,000
Jul 31, 20240.2280.2280.2280.2280.228-
Jul 30, 20240.2270.2290.2270.2290.22995,000
Jul 29, 20240.2250.2300.2250.2300.230120,000
Jul 26, 20240.2300.2300.2300.2300.230-
Jul 25, 20240.2230.2280.2200.2280.2281,035,000
Jul 24, 20240.2300.2300.2300.2300.230-
Jul 23, 20240.2300.2300.2300.2300.230-
Jul 22, 20240.2300.2300.2300.2300.230-
Jul 19, 20240.2300.2300.2300.2300.230-
Jul 18, 20240.2390.2490.2300.2300.230220,000
Jul 17, 20240.2220.2370.2220.2360.236240,000
Jul 16, 20240.2380.2390.2200.2220.222820,000
Jul 15, 20240.2230.2330.2230.2330.233255,000
Jul 12, 20240.2230.2230.2230.2230.22325,000
Jul 11, 20240.2260.2260.2260.2260.226-
Jul 10, 20240.2380.2380.2380.2380.238-
Jul 9, 20240.2380.2380.2380.2380.238-
Jul 8, 20240.2380.2380.2380.2380.238-
Jul 5, 20240.2380.2380.2380.2380.238-
Jul 4, 20240.2380.2380.2380.2380.238-
Jul 3, 20240.2270.2270.2270.2270.227-
Jul 2, 20240.2290.2290.2290.2290.229-
Jun 28, 20240.2280.2280.2280.2350.23520,000
Jun 27, 20240.2220.2220.2220.2220.222-
Jun 26, 20240.2210.2210.2210.2210.221-
Jun 25, 20240.2200.2210.2200.2210.221245,000
Jun 24, 20240.2200.2200.2200.2200.22085,000
Jun 21, 20240.2200.2280.2200.2280.22885,000
Jun 20, 20240.2200.2240.2200.2200.220500,000
Jun 19, 20240.2250.2250.2250.2250.22545,000
Jun 18, 20240.2390.2390.2390.2390.239-
Jun 17, 20240.2390.2390.2390.2390.239-
Jun 14, 20240.2390.2390.2390.2390.239-
Jun 13, 20240.2390.2390.2390.2390.239-
Jun 12, 20240.2390.2390.2390.2390.239-
Jun 11, 20240.2320.2390.2300.2390.23960,000
Jun 7, 20240.2340.2340.2340.2340.234-
Jun 6, 20240.2050.2290.2050.2060.20620,000
Jun 5, 20240.2390.2390.2120.2130.213220,000
Jun 4, 20240.2210.2290.2120.2120.212395,000
Jun 3, 20240.2400.2400.2400.2400.240-
May 31, 20240.2400.2400.2400.2400.240-
May 30, 20240.2300.2500.2200.2200.220160,000
May 29, 20240.2370.2550.2360.2500.2501,725,000
May 28, 20240.2550.2550.2550.2550.255-
May 27, 20240.2340.2550.2330.2550.25565,000
May 24, 20240.2600.2600.2600.2600.260-
May 23, 20240.2250.2500.2160.2450.245490,000
May 22, 20240.2900.2900.2250.2250.22555,000
May 21, 20240.2500.2500.2500.2500.250-
May 20, 20240.2550.2550.2500.2450.245195,000
May 17, 20240.2300.2300.2300.2290.22940,000
May 16, 20240.2300.2300.2100.2100.21070,000
May 14, 20240.2500.2500.2500.2500.250-
May 13, 20240.2290.2500.2280.2500.250210,000
May 10, 20240.2280.2280.2280.2280.228-
May 9, 20240.2290.2290.2290.2290.229-
May 8, 20240.2300.2300.2290.2290.22910,000
May 7, 20240.1850.2290.1720.2170.217205,000
May 6, 20240.2100.2100.2100.2100.210-
May 3, 20240.2160.2160.2160.2160.216-
May 2, 20240.2160.2160.2160.2160.216-
Apr 30, 20240.2170.2170.2170.2170.217-
Apr 29, 20240.2170.2170.2170.2170.217-
Apr 26, 20240.2170.2170.2170.2170.217-
Apr 25, 20240.2170.2170.2170.2170.217-
Apr 24, 20240.1840.1840.1840.1840.184-
Apr 23, 20240.1850.1850.1850.1850.185-
Apr 22, 20240.1850.1850.1850.1850.185235,000
Apr 19, 20240.2100.2100.2100.2100.21015,000
Apr 18, 20240.2180.2180.2180.2180.218-
Apr 17, 20240.1980.1980.1980.1980.198-