Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	0.425	0.430	0.420	0.430	0.344	284,000
2024-01-02	0.420	0.425	0.415	0.425	0.340	115,000
2023-12-29	0.415	0.420	0.410	0.420	0.336	224,000
2023-12-28	0.415	0.415	0.410	0.410	0.328	220,000
2023-12-27	0.415	0.415	0.400	0.415	0.332	192,000
2023-12-22	0.420	0.420	0.405	0.415	0.332	703,000
2023-12-21	0.410	0.420	0.410	0.420	0.336	280,000
2023-12-20	0.410	0.420	0.410	0.420	0.336	364,000
2023-12-19	0.410	0.415	0.405	0.415	0.332	686,000
2023-12-18	0.400	0.410	0.400	0.410	0.328	1,319,000
2023-12-15	0.395	0.400	0.395	0.395	0.316	281,000
2023-12-14	0.385	0.395	0.380	0.395	0.316	897,000
2023-12-13	0.390	0.405	0.385	0.400	0.320	574,000
2023-12-12	0.385	0.385	0.370	0.385	0.308	742,000
2023-12-11	0.375	0.390	0.375	0.390	0.312	481,000
2023-12-08	0.385	0.400	0.375	0.375	0.300	1,342,000
2023-12-07	0.385	0.405	0.380	0.405	0.324	556,000
2023-12-06	0.390	0.400	0.385	0.400	0.320	727,000
2023-12-05	0.405	0.405	0.345	0.390	0.312	1,945,000
2023-12-04	0.400	0.415	0.395	0.395	0.316	172,000
2023-12-01	0.390	0.405	0.370	0.405	0.324	1,388,692
2023-11-30	0.410	0.410	0.385	0.410	0.328	1,099,000
2023-11-29	0.405	0.410	0.400	0.410	0.328	1,052,000
2023-11-28	0.410	0.410	0.405	0.405	0.324	1,244,000
2023-11-27	0.405	0.415	0.405	0.415	0.332	34,000
2023-11-24	0.410	0.420	0.410	0.420	0.336	30,000
2023-11-23	0.420	0.420	0.415	0.420	0.336	40,000
2023-11-22	0.410	0.420	0.410	0.420	0.336	310,000
2023-11-21	0.420	0.425	0.405	0.420	0.336	983,000
2023-11-20	0.400	0.415	0.400	0.415	0.332	396,000
2023-11-17	0.400	0.400	0.380	0.400	0.320	719,000
2023-11-16	0.400	0.405	0.400	0.405	0.324	464,000
2023-11-15	0.400	0.410	0.400	0.405	0.324	204,000
2023-11-14	0.385	0.400	0.385	0.395	0.316	109,000
2023-11-13	0.415	0.415	0.395	0.400	0.320	1,245,000
2023-11-09	0.400	0.415	0.400	0.415	0.332	18,000
2023-11-08	0.400	0.415	0.400	0.410	0.328	75,000
2023-11-07	0.410	0.410	0.400	0.410	0.328	155,000
2023-11-06	0.400	0.410	0.395	0.410	0.328	369,000
2023-11-03	0.405	0.405	0.380	0.400	0.320	2,770,000
2023-11-02	0.405	0.410	0.405	0.405	0.324	126,000
2023-11-01	0.400	0.410	0.400	0.410	0.328	183,000
2023-10-31	0.390	0.420	0.390	0.420	0.336	288,000
2023-10-27	0.405	0.410	0.390	0.410	0.328	148,000
2023-10-26	0.410	0.415	0.400	0.410	0.328	129,000
2023-10-25	0.420	0.435	0.410	0.415	0.332	192,000
2023-10-24	0.415	0.420	0.410	0.420	0.336	43,000
2023-10-20	0.405	0.415	0.400	0.415	0.332	66,000
2023-10-19	0.400	0.420	0.400	0.420	0.336	243,000
2023-10-18	0.410	0.425	0.410	0.425	0.340	45,100
2023-10-17	0.410	0.420	0.410	0.420	0.336	129,000
2023-10-16	0.420	0.425	0.410	0.425	0.340	392,000
2023-10-13	0.415	0.420	0.410	0.420	0.336	480,000
2023-10-12	0.415	0.425	0.415	0.425	0.340	103,000
2023-10-11	0.410	0.425	0.410	0.425	0.340	27,000
2023-10-10	0.420	0.420	0.415	0.420	0.336	153,000
2023-10-09	0.405	0.420	0.400	0.420	0.336	295,000
2023-10-06	0.395	0.415	0.395	0.415	0.332	94,000
2023-10-05	0.400	0.420	0.395	0.415	0.332	584,000
2023-10-04	0.400	0.405	0.390	0.405	0.324	408,000

← NewerPage 12 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0600 HKD
2026-06-02	0.0200 HKD
2025-09-23	0.0100 HKD
2025-07-15	0.0200 HKD
2024-09-24	0.0100 HKD
2024-07-04	0.0100 HKD
2024-06-25	0.0100 HKD
2023-09-13	0.0100 HKD
2022-09-13	0.2800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.