TBK & Sons Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01960  2019-09-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.236 0.236 0.243 466,985 0.236 0.236 0.243 0.210 0.270 1,935,000 0.2413 -0.42%
2025-11-28 0 20 0.237 0.232 0.237 262,355 0.237 0.232 0.237 0.195 0.255 1,220,000 0.2150 -4.44%
2025-10-31 0 20 0.248 0.230 0.255 142,850 0.248 0.230 0.255 0.205 0.265 595,000 0.2401 -6.42%
2025-09-30 0 22 0.265 - 0.265 155,495 0.265 - 0.265 0.220 0.275 670,000 0.2321 0.00%
2025-08-29 0 21 0.265 0.245 0.265 891,595 0.265 0.245 0.265 0.167 0.295 3,670,000 0.2429 27.40%
2025-07-31 0 22 0.208 0.177 0.208 205,225 0.208 0.177 0.208 0.125 0.214 1,190,000 0.1725 48.57%
2025-06-30 0 21 0.140 0.125 0.140 114,990 0.140 0.125 0.140 0.123 0.142 895,000 0.1285 11.11%
2025-05-30 0 20 0.126 0.126 0.133 189,445 0.126 0.126 0.133 0.126 0.140 1,455,000 0.1302 -5.26%
2025-04-30 0 19 0.133 0.126 0.135 70,520 0.133 0.126 0.135 0.120 0.142 540,000 0.1306 -6.99%
2025-03-31 0 21 0.143 0.128 0.147 260,975 0.143 0.128 0.147 0.121 0.155 1,940,000 0.1345 18.18%
2025-02-28 0 20 0.121 0.121 0.125 57,075 0.121 0.121 0.125 0.115 0.159 400,000 0.1427 -16.55%
2025-01-28 0 19 0.145 0.124 0.150 97,840 0.145 0.124 0.150 0.120 0.154 775,000 0.1262 16.94%
2024-12-31 0 20 0.124 0.120 0.125 126,715 0.124 0.120 0.125 0.123 0.158 915,000 0.1385 -16.22%
2024-11-29 0 21 0.148 0.125 0.148 106,095 0.148 0.125 0.148 0.123 0.171 780,000 0.1360 2.78%
2024-10-31 0 21 0.144 0.128 - 387,375 0.144 0.128 - 0.122 0.176 2,710,000 0.1429 2.86%
2024-09-30 0 19 0.140 0.136 0.144 648,630 0.140 0.136 0.144 0.133 0.290 3,385,000 0.1916 -43.78%
2024-08-30 0 22 0.249 0.200 0.250 742,435 0.249 0.200 0.250 0.115 0.320 4,510,000 0.1646 13.70%
2024-07-31 0 22 0.219 0.191 0.219 259,070 0.219 0.191 0.219 0.181 0.310 1,195,000 0.2168 -14.12%
2024-06-28 0 19 0.255 0.245 0.255 47,175 0.255 0.245 0.255 0.240 0.295 185,000 0.2550 5.37%
2024-05-31 0 21 0.242 0.242 0.300 274,070 0.242 0.242 0.300 0.220 0.345 990,000 0.2768 -24.37%
2024-04-30 0 20 0.320 0.172 0.320 475,500 0.320 0.172 0.320 0.199 0.325 1,960,000 0.2426 23.08%
2024-03-28 0 20 0.260 0.238 0.260 263,390 0.260 0.238 0.260 0.235 0.320 985,000 0.2674 -18.75%
2024-02-29 0 19 0.320 0.290 0.330 108,875 0.320 0.290 0.330 0.280 0.350 370,000 0.2943 -3.03%
2024-01-31 0 22 0.330 0.300 0.355 251,900 0.330 0.300 0.355 0.275 0.420 760,000 0.3314 -13.16%
2023-12-29 0 19 0.380 0.345 0.380 54,600 0.380 0.345 0.380 0.310 0.480 150,000 0.3640 4.11%
2023-11-30 0 22 0.365 0.345 0.370 80,775 0.365 0.345 0.370 0.310 0.465 230,000 0.3512 8.96%
2023-10-31 0 20 0.335 0.330 0.365 134,800 0.335 0.330 0.365 0.310 0.455 360,000 0.3744 -2.90%
2023-09-29 0 19 0.345 0.305 0.355 392,025 0.345 0.305 0.355 0.270 0.580 1,180,000 0.3322 -5.48%
2023-08-31 0 23 0.365 0.320 0.370 56,525 0.365 0.320 0.370 0.315 0.385 160,000 0.3533 0.00%
2023-07-31 0 20 0.365 0.350 0.375 641,000 0.365 0.350 0.375 0.315 0.400 1,815,000 0.3532 2.82%
2023-06-30 0 21 0.355 0.345 0.395 2,039,350 0.355 0.345 0.395 0.315 0.400 5,800,000 0.3516 4.41%
2023-05-31 0 21 0.340 0.325 0.360 360,900 0.340 0.325 0.360 0.325 0.510 1,020,000 0.3538 -11.69%
2023-04-28 0 17 0.385 0.360 0.385 697,000 0.385 0.360 0.385 0.350 0.435 1,830,000 0.3809 -3.75%
2023-03-31 0 23 0.400 0.390 0.400 848,075 0.400 0.390 0.400 0.385 0.510 2,090,000 0.4058 -12.09%
2023-02-28 0 20 0.455 0.420 0.455 640,575 0.455 0.420 0.455 0.400 0.510 1,480,000 0.4328 -1.09%
2023-01-31 0 18 0.460 0.445 0.460 432,825 0.460 0.445 0.460 0.400 0.580 955,000 0.4532 13.58%
2022-12-30 0 20 0.405 0.400 0.420 2,150,500 0.405 0.400 0.420 0.400 0.440 5,145,000 0.4180 -5.81%
2022-11-30 0 22 0.430 0.415 0.430 1,437,750 0.430 0.415 0.430 0.385 0.445 3,435,000 0.4186 0.00%
2022-10-31 0 20 0.430 0.425 0.430 12,760,900 0.430 0.425 0.430 0.415 0.450 29,120,000 0.4382 0.00%
2022-09-30 0 21 0.430 0.415 0.430 8,591,150 0.430 0.415 0.430 0.405 0.455 19,560,000 0.4392 -5.49%
2022-08-31 0 23 0.455 0.445 0.455 12,395,850 0.455 0.445 0.455 0.435 0.460 27,590,000 0.4493 -1.09%
2022-07-29 0 20 0.460 0.450 0.460 6,247,550 0.460 0.450 0.460 0.385 0.470 14,260,000 0.4381 19.48%
2022-06-30 0 21 0.385 0.385 0.395 702,900 0.385 0.385 0.395 0.370 0.420 1,780,000 0.3949 -3.75%
2022-05-31 0 20 0.400 0.385 0.400 975,025 0.400 0.385 0.400 0.370 0.435 2,460,000 0.3964 -3.61%
2022-04-29 0 18 0.415 0.415 0.420 1,932,075 0.415 0.415 0.420 0.360 0.470 4,660,000 0.4146 5.06%
2022-03-31 0 23 0.395 0.390 0.395 1,661,400 0.395 0.390 0.395 0.380 0.430 4,125,000 0.4028 -8.14%
2022-02-28 0 17 0.430 0.425 0.430 5,739,725 0.430 0.425 0.430 0.420 0.445 13,275,000 0.4324 0.00%
2022-01-31 0 21 0.430 0.425 0.435 20,080,600 0.430 0.425 0.435 0.425 0.455 45,755,000 0.4389 -4.44%
2021-12-31 0 22 0.450 0.435 0.455 8,177,400 0.450 0.435 0.455 0.415 0.455 18,370,000 0.4451 1.12%
2021-11-30 0 22 0.445 0.440 0.450 13,635,650 0.445 0.440 0.450 0.410 0.485 30,930,000 0.4409 -4.30%
2021-10-29 0 18 0.465 0.450 0.470 47,729,925 0.465 0.450 0.470 0.370 0.500 114,155,000 0.4181 24.00%
2021-09-30 0 21 0.375 0.370 0.375 30,031,125 0.375 0.370 0.375 0.370 0.445 76,195,000 0.3941 -9.64%
2021-08-31 0 22 0.415 0.400 0.415 70,947,650 0.415 0.400 0.415 0.375 0.495 165,925,000 0.4276 -1.19%
2021-07-30 0 21 0.420 0.415 0.420 25,652,250 0.420 0.415 0.420 0.380 0.495 62,115,000 0.4130 0.00%
2021-06-30 0 21 0.420 0.420 0.430 12,958,000 0.420 0.420 0.430 0.335 0.475 30,905,000 0.4193 20.00%
2021-05-31 0 20 0.350 0.350 0.355 3,083,500 0.350 0.350 0.355 0.300 0.355 9,015,000 0.3420 1.45%
2021-04-30 0 19 0.345 0.335 0.345 7,216,725 0.345 0.335 0.345 0.290 0.355 22,090,000 0.3267 0.00%
2021-03-31 0 23 0.345 0.345 0.350 7,426,375 0.345 0.345 0.350 0.285 0.380 21,945,000 0.3384 0.00%
2021-02-26 0 18 0.345 0.340 0.345 23,531,075 0.345 0.340 0.345 0.310 0.385 68,350,000 0.3443 -1.43%
2021-01-29 0 20 0.350 0.350 0.355 42,594,500 0.350 0.350 0.355 0.275 0.395 131,410,000 0.3241 25.00%
2020-12-31 0 22 0.280 0.270 0.280 7,781,885 0.280 0.270 0.280 0.188 0.310 30,735,000 0.2532 35.27%
2020-11-30 0 21 0.207 0.197 0.207 1,138,445 0.207 0.197 0.207 0.173 0.212 5,900,000 0.1930 3.50%
2020-10-30 0 18 0.200 0.177 0.200 1,013,715 0.200 0.177 0.200 0.173 0.245 5,360,000 0.1891 7.53%
2020-09-30 0 22 0.186 0.170 0.186 739,700 0.186 0.170 0.186 0.160 0.198 4,145,000 0.1785 3.33%
2020-08-31 0 21 0.180 0.170 0.180 805,855 0.180 0.170 0.180 0.166 0.199 4,575,000 0.1761 -4.76%
2020-07-31 0 22 0.189 0.183 0.189 1,239,730 0.189 0.183 0.189 0.170 0.224 6,345,000 0.1954 -5.97%
2020-06-30 0 21 0.201 0.198 0.201 1,975,080 0.201 0.198 0.201 0.191 0.239 9,885,000 0.1998 2.55%
2020-05-29 0 20 0.196 0.196 0.200 3,138,510 0.196 0.196 0.200 0.185 0.260 15,470,000 0.2029 -16.60%
2020-04-29 0 19 0.235 0.235 0.244 1,592,760 0.235 0.235 0.244 0.227 0.290 6,680,000 0.2384 -6.00%
2020-03-31 0 22 0.250 0.235 0.250 5,416,770 0.250 0.235 0.250 0.201 0.290 23,985,000 0.2258 0.00%
2020-02-28 0 20 0.250 0.250 0.260 8,392,930 0.250 0.250 0.260 0.248 0.320 29,280,000 0.2866 -15.25%
2020-01-31 0 20 0.295 0.290 0.295 56,474,070 0.295 0.290 0.295 0.206 0.360 194,650,000 0.2901 35.32%
2019-12-31 0 20 0.218 0.207 0.218 13,325,653 0.218 0.207 0.218 0.183 0.237 64,547,000 0.2064 10.10%
2019-11-29 0 21 0.198 0.197 0.198 30,577,030 0.198 0.197 0.198 0.186 0.248 141,220,000 0.2165 -3.88%
2019-10-31 0 21 0.206 0.205 0.206 368,642,810 0.206 0.205 0.206 0.203 0.820 890,440,000 0.4140 -74.25%
2019-09-30 0 1 0.800 0.790 0.800 100,714,150 0.800 0.790 0.800 0.690 0.970 125,375,000 0.8033

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top