Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.520	0.520	0.495	0.510	0.510	698,000
2022-02-28	0.530	0.530	0.520	0.530	0.530	138,000
2022-02-25	0.540	0.540	0.530	0.530	0.530	242,000
2022-02-24	0.540	0.550	0.530	0.530	0.530	592,000
2022-02-23	0.540	0.550	0.540	0.550	0.550	394,000
2022-02-22	0.530	0.530	0.520	0.530	0.530	234,000
2022-02-21	0.540	0.540	0.530	0.530	0.530	610,000
2022-02-18	0.540	0.540	0.530	0.530	0.530	208,000
2022-02-17	0.530	0.540	0.530	0.530	0.530	238,000
2022-02-16	0.550	0.550	0.530	0.530	0.530	84,000
2022-02-15	0.540	0.540	0.540	0.540	0.540	0
2022-02-14	0.540	0.540	0.540	0.540	0.540	0
2022-02-11	0.540	0.550	0.540	0.540	0.540	60,000
2022-02-10	0.540	0.550	0.530	0.550	0.550	378,000
2022-02-09	0.550	0.550	0.540	0.540	0.540	332,000
2022-02-08	0.540	0.540	0.540	0.540	0.540	72,000
2022-02-07	0.540	0.560	0.540	0.550	0.550	290,000
2022-02-04	0.550	0.550	0.530	0.530	0.530	114,000
2022-01-31	0.540	0.540	0.540	0.540	0.540	68,000
2022-01-28	0.530	0.540	0.530	0.530	0.530	246,000
2022-01-27	0.550	0.550	0.530	0.530	0.530	508,000
2022-01-26	0.550	0.550	0.550	0.550	0.550	12,000
2022-01-25	0.550	0.550	0.550	0.550	0.550	36,000
2022-01-24	0.560	0.570	0.550	0.550	0.550	204,000
2022-01-21	0.550	0.560	0.550	0.560	0.560	88,000
2022-01-20	0.550	0.560	0.550	0.560	0.560	112,000
2022-01-19	0.560	0.560	0.550	0.550	0.550	370,000
2022-01-18	0.570	0.570	0.560	0.560	0.560	186,000
2022-01-17	0.570	0.570	0.560	0.570	0.570	148,000
2022-01-14	0.570	0.570	0.560	0.560	0.560	534,000
2022-01-13	0.580	0.580	0.580	0.580	0.580	50,000
2022-01-12	0.580	0.580	0.570	0.570	0.570	442,000
2022-01-11	0.570	0.570	0.560	0.560	0.560	370,000
2022-01-10	0.560	0.590	0.560	0.570	0.570	382,000
2022-01-07	0.570	0.570	0.560	0.570	0.570	356,000
2022-01-06	0.570	0.570	0.570	0.570	0.570	224,000
2022-01-05	0.580	0.580	0.570	0.580	0.580	426,000
2022-01-04	0.580	0.580	0.570	0.580	0.580	210,000
2022-01-03	0.580	0.590	0.570	0.580	0.580	56,000
2021-12-31	0.580	0.580	0.580	0.580	0.580	12,000
2021-12-30	0.580	0.580	0.570	0.580	0.580	376,000
2021-12-29	0.570	0.590	0.570	0.590	0.590	104,000
2021-12-28	0.590	0.670	0.560	0.590	0.590	1,586,000
2021-12-24	0.590	0.590	0.590	0.590	0.590	0
2021-12-23	0.590	0.590	0.580	0.590	0.590	82,000
2021-12-22	0.580	0.580	0.580	0.580	0.580	62,000
2021-12-21	0.580	0.590	0.580	0.590	0.590	486,000
2021-12-20	0.600	0.600	0.570	0.590	0.590	696,000
2021-12-17	0.600	0.600	0.590	0.590	0.590	356,000
2021-12-16	0.600	0.610	0.590	0.600	0.600	240,000
2021-12-15	0.600	0.600	0.590	0.600	0.600	166,000
2021-12-14	0.610	0.620	0.600	0.600	0.600	212,000
2021-12-13	0.610	0.620	0.600	0.610	0.610	144,000
2021-12-10	0.620	0.620	0.600	0.600	0.600	254,000
2021-12-09	0.620	0.620	0.600	0.610	0.610	88,000
2021-12-08	0.610	0.620	0.600	0.610	0.610	382,000
2021-12-07	0.600	0.620	0.600	0.610	0.610	366,000
2021-12-06	0.610	0.610	0.600	0.600	0.600	142,000
2021-12-03	0.620	0.620	0.610	0.610	0.610	88,000
2021-12-02	0.610	0.620	0.610	0.620	0.620	114,000

← NewerPage 20 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.