TFG International Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.960	0.980	0.920	0.950	0.950	608,000
2026-04-29	0.970	0.980	0.880	0.960	0.960	716,000
2026-04-28	0.950	1.020	0.890	0.970	0.970	780,000
2026-04-27	0.890	1.000	0.860	0.930	0.930	672,800
2026-04-24	0.880	0.880	0.810	0.870	0.870	869,600
2026-04-23	0.960	0.960	0.830	0.870	0.870	612,443
2026-04-22	0.900	0.900	0.860	0.880	0.880	600,000
2026-04-21	0.960	0.960	0.840	0.910	0.910	800,000
2026-04-20	0.910	0.970	0.880	0.930	0.930	1,144,400
2026-04-17	1.000	1.010	0.910	1.000	1.000	756,000
2026-04-16	1.120	1.120	1.000	1.000	1.000	48,000
2026-04-15	0.990	1.140	0.990	1.000	1.000	168,000
2026-04-14	1.170	1.170	0.960	1.010	1.010	520,800
2026-04-13	1.280	1.280	1.070	1.170	1.170	652,000
2026-04-10	1.280	1.330	1.220	1.250	1.250	572,000
2026-04-09	1.330	1.340	1.260	1.260	1.260	620,000
2026-04-08	1.350	1.350	1.250	1.310	1.310	616,000
2026-04-02	1.410	1.410	1.250	1.320	1.320	748,000
2026-04-01	1.350	1.400	1.300	1.380	1.380	1,148,000
2026-03-31	1.450	1.450	1.340	1.410	1.410	572,000
2026-03-30	1.460	1.470	1.380	1.410	1.410	480,000
2026-03-27	1.490	1.490	1.430	1.450	1.450	396,000
2026-03-26	1.430	1.460	1.410	1.450	1.450	316,000
2026-03-25	1.440	1.470	1.400	1.430	1.430	392,000
2026-03-24	1.360	1.400	1.300	1.400	1.400	324,000
2026-03-23	1.350	1.350	1.290	1.340	1.340	308,000
2026-03-20	1.300	1.380	1.260	1.320	1.320	280,000
2026-03-19	1.480	1.480	1.350	1.380	1.380	272,000
2026-03-18	1.430	1.480	1.360	1.440	1.440	383,200
2026-03-17	1.460	1.510	1.360	1.410	1.410	536,000
2026-03-16	1.630	1.710	1.460	1.460	1.460	516,000
2026-03-13	1.600	1.610	1.450	1.610	1.610	620,000
2026-03-12	1.630	1.630	1.540	1.610	1.610	268,000
2026-03-11	1.480	1.620	1.480	1.610	1.610	360,000
2026-03-10	1.380	1.460	1.360	1.460	1.460	420,000
2026-03-09	1.300	1.490	1.240	1.370	1.370	408,000
2026-03-06	1.300	1.350	1.300	1.350	1.350	288,000
2026-03-05	1.400	1.400	1.300	1.300	1.300	319,200
2026-03-04	1.420	1.420	1.310	1.380	1.380	352,000
2026-03-03	1.550	1.550	1.300	1.360	1.360	900,000
2026-03-02	1.750	1.750	1.470	1.520	1.520	628,000
2026-02-27	1.720	1.720	1.590	1.690	1.690	420,000
2026-02-26	1.700	1.780	1.700	1.720	1.720	613,600
2026-02-25	1.720	1.780	1.650	1.660	1.660	668,000
2026-02-24	1.780	1.860	1.700	1.710	1.710	962,400
2026-02-23	1.890	1.890	1.730	1.770	1.770	886,800
2026-02-20	1.500	1.710	1.500	1.710	1.710	1,183,200
2026-02-16	1.370	1.530	1.370	1.500	1.500	756,000
2026-02-13	1.310	1.400	1.310	1.370	1.370	1,011,200
2026-02-12	1.340	1.350	1.340	1.340	1.340	744,000
2026-02-11	1.330	1.370	1.330	1.340	1.340	853,600
2026-02-10	1.320	1.330	1.300	1.330	1.330	288,000
2026-02-09	1.260	1.330	1.260	1.320	1.320	848,000
2026-02-06	1.300	1.320	1.280	1.320	1.320	1,120,000
2026-02-05	1.310	1.330	1.220	1.330	1.330	1,470,400
2026-02-04	1.330	1.330	1.280	1.310	1.310	1,060,000
2026-02-03	1.270	1.350	1.200	1.330	1.330	1,716,800
2026-02-02	1.310	1.310	1.220	1.280	1.280	1,492,800
2026-01-30	1.330	1.340	1.300	1.300	1.300	904,000
2026-01-29	1.340	1.340	1.300	1.320	1.320	859,200

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.