TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.290	0.290	0.290	0.290	0.268	276,000
2024-02-14	0.290	0.295	0.285	0.295	0.273	500,000
2024-02-09	0.295	0.295	0.280	0.295	0.273	1,164,000
2024-02-08	0.300	0.300	0.295	0.300	0.278	248,000
2024-02-07	0.305	0.305	0.305	0.305	0.282	12,000
2024-02-06	0.290	0.315	0.290	0.300	0.278	1,368,000
2024-02-05	0.295	0.295	0.290	0.295	0.273	356,000
2024-02-02	0.295	0.300	0.295	0.295	0.273	252,000
2024-02-01	0.300	0.310	0.295	0.295	0.273	156,000
2024-01-31	0.305	0.305	0.295	0.305	0.282	164,000
2024-01-30	0.300	0.310	0.300	0.305	0.282	200,000
2024-01-29	0.290	0.305	0.290	0.305	0.282	620,000
2024-01-26	0.310	0.310	0.290	0.300	0.278	1,344,000
2024-01-25	0.310	0.320	0.300	0.315	0.291	885,000
2024-01-24	0.310	0.315	0.305	0.310	0.287	268,000
2024-01-23	0.300	0.305	0.300	0.305	0.282	56,000
2024-01-22	0.315	0.315	0.300	0.305	0.282	396,000
2024-01-19	0.305	0.305	0.305	0.305	0.282	0
2024-01-18	0.300	0.310	0.300	0.305	0.282	544,000
2024-01-17	0.300	0.310	0.300	0.300	0.278	1,116,000
2024-01-16	0.310	0.310	0.305	0.305	0.282	404,000
2024-01-15	0.305	0.315	0.305	0.315	0.291	1,032,000
2024-01-12	0.315	0.320	0.310	0.320	0.296	244,000
2024-01-11	0.320	0.325	0.315	0.315	0.291	432,000
2024-01-10	0.325	0.335	0.305	0.325	0.301	1,452,000
2024-01-09	0.315	0.320	0.315	0.315	0.291	180,000
2024-01-08	0.320	0.335	0.320	0.320	0.296	2,092,000
2024-01-05	0.320	0.335	0.320	0.335	0.310	716,000
2024-01-04	0.320	0.330	0.320	0.330	0.305	556,000
2024-01-03	0.330	0.335	0.320	0.320	0.296	2,136,000
2024-01-02	0.340	0.355	0.335	0.335	0.310	2,284,000
2023-12-29	0.315	0.330	0.315	0.325	0.301	1,944,000
2023-12-28	0.315	0.355	0.310	0.330	0.305	2,528,000
2023-12-27	0.305	0.315	0.305	0.315	0.291	1,356,000
2023-12-22	0.315	0.315	0.315	0.315	0.291	64,000
2023-12-21	0.315	0.320	0.310	0.320	0.296	264,000
2023-12-20	0.310	0.320	0.310	0.315	0.291	68,000
2023-12-19	0.325	0.325	0.320	0.320	0.296	68,000
2023-12-18	0.320	0.325	0.320	0.325	0.301	532,000
2023-12-15	0.325	0.330	0.320	0.325	0.301	90,800
2023-12-14	0.330	0.330	0.325	0.325	0.301	140,000
2023-12-13	0.340	0.340	0.335	0.335	0.310	104,000
2023-12-12	0.330	0.345	0.330	0.335	0.310	424,000
2023-12-11	0.350	0.350	0.335	0.335	0.310	280,000
2023-12-08	0.325	0.355	0.325	0.335	0.310	804,000
2023-12-07	0.325	0.330	0.325	0.330	0.305	244,000
2023-12-06	0.325	0.330	0.325	0.330	0.305	108,000
2023-12-05	0.340	0.340	0.320	0.330	0.305	2,756,000
2023-12-04	0.345	0.350	0.345	0.345	0.319	348,000
2023-12-01	0.350	0.355	0.350	0.355	0.328	620,000
2023-11-30	0.345	0.355	0.345	0.355	0.328	616,000
2023-11-29	0.350	0.360	0.340	0.345	0.319	804,000
2023-11-28	0.355	0.360	0.350	0.350	0.324	1,548,000
2023-11-27	0.345	0.360	0.345	0.355	0.328	468,000
2023-11-24	0.345	0.350	0.335	0.350	0.324	692,000
2023-11-23	0.345	0.350	0.340	0.345	0.319	1,380,000
2023-11-22	0.340	0.360	0.340	0.345	0.319	1,136,000
2023-11-21	0.320	0.350	0.320	0.340	0.315	2,380,000
2023-11-20	0.315	0.325	0.315	0.320	0.296	88,000
2023-11-17	0.330	0.330	0.330	0.330	0.305	64,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-23	0.0180 HKD
2023-01-03	0.0434 HKD
2022-03-25	0.0317 HKD

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