Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.410	0.410	0.395	0.405	0.405	372,000
2023-02-20	0.405	0.410	0.395	0.395	0.395	562,000
2023-02-17	0.395	0.395	0.390	0.395	0.395	46,000
2023-02-16	0.405	0.415	0.395	0.395	0.395	318,000
2023-02-15	0.395	0.405	0.390	0.390	0.390	240,000
2023-02-14	0.390	0.390	0.390	0.390	0.390	30,000
2023-02-13	0.395	0.395	0.390	0.395	0.395	62,000
2023-02-10	0.400	0.400	0.400	0.400	0.400	20,000
2023-02-09	0.395	0.410	0.395	0.400	0.400	130,000
2023-02-08	0.400	0.400	0.400	0.400	0.400	50,000
2023-02-07	0.400	0.400	0.400	0.400	0.400	2,000
2023-02-06	0.415	0.420	0.400	0.400	0.400	138,000
2023-02-03	0.410	0.410	0.410	0.410	0.410	102,000
2023-02-02	0.410	0.410	0.410	0.410	0.410	4,000
2023-02-01	0.395	0.420	0.395	0.420	0.420	212,000
2023-01-31	0.400	0.400	0.395	0.395	0.395	236,000
2023-01-30	0.400	0.400	0.395	0.395	0.395	330,000
2023-01-27	0.400	0.405	0.400	0.405	0.405	60,000
2023-01-26	0.415	0.460	0.395	0.410	0.410	630,000
2023-01-20	0.400	0.400	0.395	0.395	0.395	102,000
2023-01-19	0.400	0.400	0.400	0.400	0.400	0
2023-01-18	0.400	0.400	0.395	0.400	0.400	150,000
2023-01-17	0.405	0.405	0.400	0.400	0.400	172,000
2023-01-16	0.405	0.430	0.400	0.400	0.400	422,000
2023-01-13	0.425	0.425	0.405	0.405	0.405	84,000
2023-01-12	0.420	0.420	0.420	0.420	0.420	0
2023-01-11	0.410	0.420	0.410	0.420	0.420	552,000
2023-01-10	0.415	0.420	0.400	0.400	0.400	108,000
2023-01-09	0.415	0.415	0.400	0.410	0.410	302,000
2023-01-06	0.400	0.410	0.400	0.405	0.405	564,000
2023-01-05	0.395	0.420	0.395	0.420	0.420	54,000
2023-01-04	0.400	0.420	0.395	0.395	0.395	332,000
2023-01-03	0.410	0.410	0.400	0.400	0.400	50,000
2022-12-30	0.390	0.390	0.390	0.390	0.390	6,000
2022-12-29	0.390	0.400	0.390	0.390	0.390	76,000
2022-12-28	0.400	0.400	0.395	0.395	0.395	22,000
2022-12-23	0.395	0.395	0.395	0.395	0.395	0
2022-12-22	0.395	0.395	0.395	0.395	0.395	12,000
2022-12-21	0.395	0.395	0.395	0.395	0.395	52,000
2022-12-20	0.435	0.435	0.390	0.400	0.400	244,000
2022-12-19	0.420	0.435	0.395	0.435	0.435	198,000
2022-12-16	0.430	0.440	0.425	0.440	0.440	56,000
2022-12-15	0.470	0.470	0.435	0.440	0.440	258,000
2022-12-14	0.455	0.470	0.445	0.470	0.470	646,000
2022-12-13	0.450	0.450	0.450	0.450	0.450	0
2022-12-12	0.460	0.460	0.450	0.450	0.450	6,000
2022-12-09	0.445	0.460	0.445	0.460	0.460	104,000
2022-12-08	0.450	0.460	0.450	0.460	0.460	130,000
2022-12-07	0.450	0.450	0.430	0.450	0.450	144,000
2022-12-06	0.450	0.470	0.435	0.450	0.450	330,000
2022-12-05	0.410	0.450	0.410	0.450	0.450	798,000
2022-12-02	0.410	0.410	0.400	0.400	0.400	56,000
2022-12-01	0.405	0.420	0.405	0.420	0.420	306,000
2022-11-30	0.395	0.400	0.395	0.400	0.400	50,000
2022-11-29	0.400	0.400	0.395	0.395	0.395	20,000
2022-11-28	0.375	0.375	0.375	0.375	0.375	80,000
2022-11-25	0.380	0.395	0.380	0.395	0.395	316,000
2022-11-24	0.390	0.400	0.380	0.400	0.400	62,000
2022-11-23	0.390	0.390	0.390	0.390	0.390	16,000
2022-11-22	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	0.0230 HKD

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