Tian Ge Interactive Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.870	0.870	0.840	0.860	0.394	210,000
2021-12-02	0.880	0.900	0.860	0.900	0.412	201,000
2021-12-01	0.880	0.910	0.870	0.910	0.417	33,000
2021-11-30	0.890	0.920	0.860	0.860	0.394	146,000
2021-11-29	0.890	0.890	0.890	0.890	0.408	11,000
2021-11-26	0.880	0.890	0.880	0.890	0.408	66,000
2021-11-25	0.870	0.940	0.870	0.910	0.417	179,000
2021-11-24	0.880	0.890	0.860	0.870	0.398	124,000
2021-11-23	0.910	0.910	0.870	0.880	0.403	19,000
2021-11-19	0.930	0.930	0.910	0.910	0.417	328,000
2021-11-18	0.960	0.970	0.930	0.960	0.440	710,000
2021-11-17	0.950	0.980	0.920	0.980	0.449	609,000
2021-11-16	0.960	0.990	0.910	0.950	0.435	554,000
2021-11-15	0.960	0.980	0.920	0.970	0.444	503,000
2021-11-12	0.900	0.950	0.900	0.900	0.412	424,000
2021-11-11	0.900	0.900	0.880	0.900	0.412	4,000
2021-11-10	0.870	0.910	0.870	0.900	0.412	561,000
2021-11-08	0.930	0.930	0.900	0.900	0.412	558,000
2021-11-05	0.900	0.920	0.900	0.910	0.417	213,000
2021-11-04	0.900	0.930	0.880	0.900	0.412	372,000
2021-11-03	0.900	0.900	0.870	0.900	0.412	51,000
2021-11-02	0.910	0.910	0.900	0.900	0.412	5,000
2021-11-01	0.930	0.950	0.900	0.930	0.426	771,000
2021-10-29	0.920	0.940	0.900	0.900	0.412	343,000
2021-10-28	0.900	0.930	0.900	0.900	0.412	934,000
2021-10-27	0.920	0.940	0.900	0.900	0.412	211,000
2021-10-26	0.910	0.960	0.910	0.960	0.440	33,000
2021-10-25	0.940	0.980	0.900	0.940	0.430	200,000
2021-10-22	0.910	0.940	0.880	0.940	0.430	465,000
2021-10-21	0.880	0.910	0.880	0.910	0.417	88,000
2021-10-20	0.940	0.960	0.900	0.900	0.412	527,000
2021-10-19	0.890	0.980	0.880	0.900	0.412	4,005,000
2021-10-18	0.860	0.880	0.850	0.880	0.403	358,000

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

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