Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.410	0.410	0.410	0.410	0.410	0
2022-11-18	0.390	0.410	0.390	0.410	0.410	8,000
2022-11-17	0.410	0.410	0.390	0.400	0.400	42,000
2022-11-16	0.400	0.400	0.400	0.400	0.400	50,000
2022-11-15	0.385	0.410	0.385	0.405	0.405	578,000
2022-11-14	0.380	0.385	0.370	0.370	0.370	152,000
2022-11-11	0.360	0.385	0.360	0.380	0.380	120,000
2022-11-10	0.375	0.385	0.370	0.385	0.385	432,000
2022-11-09	0.390	0.390	0.390	0.390	0.390	16,000
2022-11-08	0.400	0.410	0.380	0.390	0.390	148,000
2022-11-07	0.390	0.405	0.390	0.405	0.405	284,000
2022-11-04	0.410	0.420	0.390	0.390	0.390	398,000
2022-11-03	0.400	0.400	0.400	0.400	0.400	0
2022-11-02	0.370	0.400	0.355	0.400	0.400	222,000
2022-11-01	0.360	0.365	0.350	0.360	0.360	82,000
2022-10-31	0.350	0.350	0.350	0.350	0.350	86,000
2022-10-28	0.370	0.370	0.350	0.360	0.360	120,000
2022-10-27	0.340	0.365	0.340	0.365	0.365	5,520,000
2022-10-26	0.340	0.340	0.330	0.340	0.340	376,000
2022-10-25	0.340	0.340	0.340	0.340	0.340	0
2022-10-24	0.340	0.340	0.340	0.340	0.340	100,000
2022-10-21	0.350	0.350	0.340	0.340	0.340	424,000
2022-10-20	0.345	0.350	0.340	0.350	0.350	20,000
2022-10-19	0.350	0.350	0.350	0.350	0.350	222,000
2022-10-18	0.350	0.365	0.350	0.355	0.355	236,000
2022-10-17	0.355	0.360	0.350	0.360	0.360	162,000
2022-10-14	0.365	0.365	0.365	0.365	0.365	136,000
2022-10-13	0.370	0.370	0.365	0.370	0.370	142,000
2022-10-12	0.360	0.360	0.360	0.360	0.360	0
2022-10-11	0.370	0.370	0.355	0.360	0.360	248,000
2022-10-10	0.355	0.370	0.355	0.370	0.370	72,000
2022-10-07	0.355	0.370	0.350	0.370	0.370	58,000
2022-10-06	0.370	0.370	0.355	0.355	0.355	104,000
2022-10-05	0.365	0.370	0.355	0.365	0.365	138,000
2022-10-03	0.350	0.350	0.350	0.350	0.350	64,000
2022-09-30	0.350	0.355	0.345	0.350	0.350	158,000
2022-09-29	0.365	0.365	0.350	0.360	0.360	290,000
2022-09-28	0.370	0.370	0.370	0.370	0.370	86,000
2022-09-27	0.385	0.385	0.380	0.380	0.380	258,000
2022-09-26	0.385	0.400	0.375	0.400	0.400	838,000
2022-09-23	0.390	0.395	0.385	0.395	0.395	128,000
2022-09-22	0.415	0.425	0.390	0.400	0.400	430,000
2022-09-21	0.420	0.430	0.420	0.430	0.430	292,000
2022-09-20	0.435	0.440	0.420	0.430	0.430	804,000
2022-09-19	0.460	0.460	0.435	0.435	0.435	336,000
2022-09-16	0.465	0.465	0.460	0.465	0.465	172,000
2022-09-15	0.475	0.485	0.465	0.480	0.480	280,000
2022-09-14	0.470	0.480	0.470	0.475	0.475	642,000
2022-09-13	0.580	0.590	0.480	0.490	0.490	2,594,000
2022-09-09	0.590	0.600	0.580	0.590	0.590	1,636,000
2022-09-08	0.590	0.600	0.560	0.600	0.600	1,306,000
2022-09-07	0.580	0.590	0.580	0.580	0.580	172,000
2022-09-06	0.580	0.600	0.570	0.600	0.600	1,222,000
2022-09-05	0.600	0.610	0.580	0.610	0.610	306,000
2022-09-02	0.600	0.600	0.580	0.600	0.600	182,000
2022-09-01	0.590	0.600	0.590	0.600	0.600	330,000
2022-08-31	0.580	0.600	0.570	0.590	0.590	244,000
2022-08-30	0.590	0.600	0.590	0.590	0.590	1,322,000
2022-08-29	0.640	0.640	0.550	0.600	0.600	4,948,000
2022-08-26	0.660	0.690	0.650	0.690	0.690	660,000

← NewerPage 17 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.