TFG International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.300	1.350	1.270	1.340	1.340	896,000
2026-01-27	1.330	1.330	1.260	1.270	1.270	920,000
2026-01-26	1.340	1.350	1.290	1.300	1.300	891,200
2026-01-23	1.300	1.350	1.290	1.330	1.330	795,200
2026-01-22	1.230	1.360	1.230	1.320	1.320	2,345,600
2026-01-21	1.240	1.300	1.200	1.280	1.280	824,000
2026-01-20	1.290	1.310	1.160	1.240	1.240	717,400
2026-01-19	1.170	1.330	1.160	1.270	1.270	1,361,600
2026-01-16	1.120	1.220	1.120	1.190	1.190	468,000
2026-01-15	1.240	1.240	1.190	1.220	1.220	804,000
2026-01-14	1.220	1.270	1.220	1.230	1.230	1,068,000
2026-01-13	1.200	1.250	1.170	1.220	1.220	976,000
2026-01-12	1.210	1.350	1.170	1.210	1.210	1,607,164
2026-01-09	1.000	1.150	1.000	1.130	1.130	1,080,800
2026-01-08	0.920	1.040	0.920	1.040	1.040	1,603,000
2026-01-07	0.870	0.940	0.870	0.920	0.920	1,046,800
2026-01-06	0.810	0.910	0.810	0.900	0.900	1,315,600
2026-01-05	0.780	0.840	0.780	0.840	0.840	1,002,400
2026-01-02	0.790	0.900	0.750	0.850	0.850	1,468,800
2025-12-31	0.740	0.800	0.740	0.800	0.800	1,740,000
2025-12-30	0.790	0.800	0.720	0.760	0.760	1,908,000
2025-12-29	0.690	0.780	0.650	0.780	0.780	1,351,200
2025-12-24	0.730	0.730	0.720	0.730	0.730	1,204,000
2025-12-23	0.730	0.750	0.700	0.730	0.730	1,620,000
2025-12-22	0.750	0.790	0.720	0.730	0.730	1,172,000
2025-12-19	0.720	0.750	0.650	0.750	0.750	1,432,000
2025-12-18	0.760	0.800	0.750	0.750	0.750	1,428,000
2025-12-17	0.740	0.830	0.710	0.800	0.800	1,344,000
2025-12-16	0.750	0.780	0.750	0.750	0.750	1,412,000
2025-12-15	0.780	0.790	0.740	0.760	0.760	1,244,000
2025-12-12	0.820	0.820	0.770	0.790	0.790	1,320,000
2025-12-11	0.810	0.830	0.770	0.830	0.830	1,363,200
2025-12-10	0.790	0.830	0.770	0.820	0.820	1,436,000
2025-12-09	0.840	0.840	0.800	0.810	0.810	1,280,000
2025-12-08	0.800	0.870	0.720	0.870	0.870	1,460,000
2025-12-05	0.800	0.830	0.780	0.820	0.820	1,487,200
2025-12-04	0.820	0.860	0.790	0.830	0.830	1,269,600
2025-12-03	0.870	0.870	0.870	0.870	0.870	388,000
2025-12-02	0.850	0.880	0.790	0.870	0.870	388,000
2025-12-01	0.770	0.890	0.750	0.850	0.850	231,200
2025-11-28	0.750	0.890	0.750	0.880	0.880	192,600
2025-11-27	0.710	0.860	0.710	0.860	0.860	155,280
2025-11-26	0.850	0.870	0.760	0.870	0.870	71,200
2025-11-25	0.850	0.850	0.850	0.850	0.850	12,000
2025-11-24	0.800	0.800	0.800	0.800	0.800	80,000
2025-11-21	0.740	0.740	0.740	0.740	0.740	40,000
2025-11-20	0.760	0.760	0.680	0.720	0.720	108,000
2025-11-19	0.770	0.770	0.770	0.770	0.770	3,200
2025-11-18	0.810	0.820	0.800	0.800	0.800	60,000
2025-11-17	0.850	0.900	0.800	0.900	0.900	1,288,000
2025-11-14	0.920	0.920	0.920	0.920	0.920	0
2025-11-13	0.810	1.000	0.720	0.920	0.920	545,600
2025-11-12	0.910	1.020	0.810	0.870	0.870	1,074,400
2025-11-11	0.910	0.940	0.830	0.890	0.890	102,400
2025-11-10	0.890	0.940	0.850	0.900	0.900	155,200
2025-11-07	0.790	0.880	0.780	0.870	0.870	1,428,200
2025-11-06	0.800	0.800	0.730	0.790	0.790	1,328,000
2025-11-05	0.820	0.820	0.760	0.800	0.800	1,328,000
2025-11-04	0.860	0.870	0.790	0.800	0.800	1,419,200
2025-11-03	0.850	0.920	0.850	0.880	0.880	1,238,400

← NewerPage 4 of 18 · 1,030 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.