Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.455	0.455	0.455	0.455	0.455	0
2022-05-30	0.465	0.465	0.455	0.455	0.455	82,000
2022-05-27	0.455	0.455	0.455	0.455	0.455	4,000
2022-05-26	0.470	0.470	0.450	0.460	0.460	606,000
2022-05-25	0.475	0.475	0.475	0.475	0.475	100,000
2022-05-24	0.460	0.475	0.460	0.475	0.475	14,000
2022-05-23	0.475	0.475	0.475	0.475	0.475	2,000
2022-05-20	0.465	0.470	0.455	0.470	0.470	72,000
2022-05-19	0.465	0.465	0.465	0.465	0.465	2,000
2022-05-18	0.470	0.470	0.470	0.470	0.470	2,000
2022-05-17	0.465	0.465	0.465	0.465	0.465	2,000
2022-05-16	0.450	0.460	0.450	0.460	0.460	88,000
2022-05-13	0.460	0.460	0.460	0.460	0.460	2,000
2022-05-12	0.450	0.460	0.450	0.460	0.460	242,000
2022-05-11	0.460	0.465	0.450	0.465	0.465	130,000
2022-05-10	0.445	0.460	0.445	0.460	0.460	366,000
2022-05-06	0.455	0.465	0.440	0.465	0.465	314,000
2022-05-05	0.465	0.465	0.440	0.450	0.450	1,128,000
2022-05-04	0.480	0.480	0.460	0.470	0.470	486,000
2022-05-03	0.460	0.480	0.460	0.480	0.480	42,000
2022-04-29	0.470	0.470	0.460	0.470	0.470	62,000
2022-04-28	0.470	0.480	0.450	0.465	0.465	1,376,000
2022-04-27	0.470	0.480	0.465	0.470	0.470	144,000
2022-04-26	0.475	0.485	0.470	0.480	0.480	222,000
2022-04-25	0.520	0.530	0.475	0.480	0.480	690,000
2022-04-22	0.510	0.520	0.490	0.520	0.520	358,000
2022-04-21	0.540	0.540	0.480	0.500	0.500	1,256,000
2022-04-20	0.445	0.550	0.445	0.540	0.540	2,336,000
2022-04-19	0.450	0.450	0.445	0.445	0.445	42,000
2022-04-14	0.460	0.460	0.450	0.455	0.455	36,000
2022-04-13	0.460	0.465	0.460	0.465	0.465	130,000
2022-04-12	0.455	0.460	0.455	0.460	0.460	52,000
2022-04-11	0.465	0.480	0.460	0.480	0.480	138,000
2022-04-08	0.480	0.480	0.470	0.480	0.480	54,000
2022-04-07	0.475	0.480	0.475	0.480	0.480	26,000
2022-04-06	0.475	0.490	0.475	0.490	0.490	296,000
2022-04-04	0.485	0.490	0.485	0.490	0.490	60,000
2022-04-01	0.480	0.485	0.470	0.485	0.485	32,000
2022-03-31	0.490	0.490	0.475	0.475	0.475	388,000
2022-03-30	0.510	0.510	0.490	0.500	0.500	322,000
2022-03-29	0.530	0.530	0.510	0.510	0.510	204,000
2022-03-28	0.520	0.550	0.510	0.540	0.540	216,000
2022-03-25	0.520	0.530	0.520	0.520	0.520	170,000
2022-03-24	0.520	0.520	0.520	0.520	0.520	6,000
2022-03-23	0.520	0.520	0.510	0.520	0.520	124,000
2022-03-22	0.520	0.520	0.520	0.520	0.520	98,000
2022-03-21	0.520	0.530	0.510	0.510	0.510	150,000
2022-03-18	0.475	0.520	0.470	0.520	0.520	564,000
2022-03-17	0.480	0.490	0.460	0.485	0.485	420,000
2022-03-16	0.425	0.475	0.425	0.475	0.475	538,000
2022-03-15	0.450	0.455	0.415	0.425	0.425	2,036,000
2022-03-14	0.450	0.450	0.420	0.430	0.430	640,000
2022-03-11	0.460	0.470	0.450	0.460	0.460	1,146,000
2022-03-10	0.465	0.465	0.450	0.460	0.460	452,000
2022-03-09	0.470	0.470	0.455	0.465	0.465	676,000
2022-03-08	0.495	0.495	0.450	0.470	0.470	882,000
2022-03-07	0.510	0.510	0.500	0.510	0.510	180,000
2022-03-04	0.500	0.520	0.500	0.520	0.520	70,000
2022-03-03	0.520	0.530	0.510	0.520	0.520	166,000
2022-03-02	0.510	0.530	0.510	0.520	0.520	144,000

← NewerPage 19 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.