Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.650	0.660	0.650	0.660	0.660	848,000
2022-08-24	0.650	0.650	0.640	0.640	0.640	758,000
2022-08-23	0.650	0.650	0.640	0.650	0.650	760,000
2022-08-22	0.670	0.680	0.650	0.650	0.650	496,000
2022-08-19	0.680	0.680	0.670	0.670	0.670	326,000
2022-08-18	0.650	0.710	0.650	0.680	0.680	1,540,000
2022-08-17	0.670	0.670	0.650	0.660	0.660	1,234,000
2022-08-16	0.670	0.680	0.650	0.680	0.680	836,000
2022-08-15	0.650	0.670	0.650	0.670	0.670	422,000
2022-08-12	0.660	0.660	0.630	0.650	0.650	1,786,000
2022-08-11	0.660	0.690	0.660	0.680	0.680	772,000
2022-08-10	0.690	0.690	0.650	0.670	0.670	758,000
2022-08-09	0.700	0.730	0.690	0.690	0.690	1,594,000
2022-08-08	0.650	0.700	0.650	0.690	0.690	2,516,000
2022-08-05	0.640	0.660	0.640	0.650	0.650	986,000
2022-08-04	0.630	0.630	0.610	0.630	0.630	446,000
2022-08-03	0.620	0.620	0.600	0.620	0.620	420,000
2022-08-02	0.580	0.630	0.580	0.620	0.620	618,000
2022-08-01	0.610	0.610	0.580	0.600	0.600	724,000
2022-07-29	0.630	0.640	0.600	0.610	0.610	1,108,000
2022-07-28	0.640	0.650	0.610	0.630	0.630	1,592,000
2022-07-27	0.700	0.700	0.630	0.640	0.640	3,886,000
2022-07-26	0.700	0.750	0.690	0.720	0.720	1,284,000
2022-07-25	0.670	0.730	0.670	0.720	0.720	2,256,000
2022-07-22	0.700	0.710	0.680	0.690	0.690	1,214,000
2022-07-21	0.720	0.730	0.650	0.710	0.710	3,268,000
2022-07-20	0.660	0.740	0.620	0.700	0.700	4,870,000
2022-07-19	0.570	0.680	0.570	0.680	0.680	6,614,000
2022-07-18	0.590	0.600	0.560	0.570	0.570	2,646,000
2022-07-15	0.630	0.660	0.580	0.600	0.600	3,496,000
2022-07-14	0.640	0.700	0.640	0.650	0.650	5,636,000
2022-07-13	0.510	0.650	0.495	0.650	0.650	13,220,000
2022-07-12	0.500	0.530	0.490	0.510	0.510	2,160,000
2022-07-11	0.470	0.540	0.460	0.500	0.500	6,238,000
2022-07-08	0.470	0.470	0.450	0.470	0.470	9,754,000
2022-07-07	0.460	0.465	0.450	0.465	0.465	128,000
2022-07-06	0.465	0.465	0.450	0.455	0.455	4,000
2022-07-05	0.460	0.460	0.455	0.455	0.455	98,000
2022-07-04	0.470	0.470	0.460	0.465	0.465	54,000
2022-06-30	0.465	0.470	0.460	0.470	0.470	116,000
2022-06-29	0.465	0.465	0.465	0.465	0.465	82,000
2022-06-28	0.465	0.480	0.460	0.465	0.465	788,000
2022-06-27	0.470	0.480	0.470	0.475	0.475	140,000
2022-06-24	0.470	0.470	0.470	0.470	0.470	94,000
2022-06-23	0.480	0.480	0.465	0.470	0.470	132,000
2022-06-22	0.480	0.480	0.480	0.480	0.480	8,000
2022-06-21	0.485	0.485	0.470	0.485	0.485	134,000
2022-06-20	0.460	0.485	0.460	0.470	0.470	36,000
2022-06-17	0.475	0.475	0.475	0.475	0.475	146,000
2022-06-16	0.475	0.485	0.475	0.475	0.475	166,000
2022-06-15	0.455	0.490	0.455	0.490	0.490	486,000
2022-06-14	0.450	0.450	0.440	0.450	0.450	100,000
2022-06-13	0.450	0.450	0.440	0.450	0.450	280,000
2022-06-10	0.455	0.455	0.450	0.450	0.450	94,000
2022-06-09	0.465	0.465	0.465	0.465	0.465	72,000
2022-06-08	0.465	0.470	0.465	0.470	0.470	528,000
2022-06-07	0.470	0.470	0.470	0.470	0.470	0
2022-06-06	0.465	0.470	0.465	0.470	0.470	12,000
2022-06-02	0.460	0.465	0.445	0.450	0.450	212,000
2022-06-01	0.450	0.450	0.445	0.450	0.450	136,000

← NewerPage 18 of 21 · 1,233 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.