Trigiant Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.620	0.620	0.620	0.620	0.620	46,000
2021-11-30	0.630	0.630	0.610	0.620	0.620	338,000
2021-11-29	0.620	0.630	0.610	0.630	0.630	224,000
2021-11-26	0.630	0.640	0.620	0.620	0.620	112,000
2021-11-25	0.620	0.640	0.610	0.640	0.640	1,116,000
2021-11-24	0.640	0.640	0.620	0.630	0.630	1,320,000
2021-11-23	0.640	0.640	0.640	0.640	0.640	26,000
2021-11-22	0.640	0.640	0.630	0.640	0.640	230,000
2021-11-19	0.640	0.650	0.630	0.640	0.640	246,000
2021-11-18	0.650	0.650	0.630	0.640	0.640	520,000
2021-11-17	0.650	0.660	0.640	0.650	0.650	244,000
2021-11-16	0.640	0.660	0.640	0.650	0.650	548,000
2021-11-15	0.640	0.650	0.640	0.640	0.640	182,000
2021-11-12	0.640	0.650	0.640	0.650	0.650	408,000
2021-11-11	0.640	0.640	0.630	0.630	0.630	270,000
2021-11-10	0.630	0.640	0.630	0.630	0.630	526,000
2021-11-09	0.640	0.650	0.630	0.640	0.640	226,000
2021-11-08	0.660	0.660	0.640	0.640	0.640	32,000
2021-11-05	0.650	0.660	0.640	0.650	0.650	248,000
2021-11-04	0.640	0.650	0.630	0.650	0.650	232,000
2021-11-03	0.630	0.630	0.630	0.630	0.630	60,000
2021-11-02	0.640	0.640	0.630	0.630	0.630	242,000
2021-11-01	0.650	0.650	0.630	0.650	0.650	368,000
2021-10-29	0.650	0.660	0.650	0.650	0.650	154,000
2021-10-28	0.660	0.660	0.650	0.650	0.650	54,000
2021-10-27	0.670	0.670	0.650	0.660	0.660	196,000
2021-10-26	0.660	0.680	0.660	0.670	0.670	276,000
2021-10-25	0.670	0.670	0.660	0.660	0.660	350,000
2021-10-22	0.680	0.680	0.670	0.670	0.670	32,000
2021-10-21	0.670	0.680	0.660	0.660	0.660	386,000
2021-10-20	0.670	0.680	0.660	0.680	0.680	1,394,000
2021-10-19	0.680	0.680	0.670	0.680	0.680	182,000
2021-10-18	0.690	0.690	0.660	0.670	0.670	212,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.