TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.325	0.335	0.320	0.335	0.310	812,000
2023-11-15	0.330	0.335	0.300	0.335	0.310	1,252,000
2023-11-14	0.325	0.370	0.325	0.330	0.305	1,656,000
2023-11-13	0.305	0.330	0.305	0.325	0.301	2,444,000
2023-11-10	0.300	0.310	0.290	0.310	0.287	1,544,000
2023-11-09	0.310	0.330	0.305	0.320	0.296	916,000
2023-11-08	0.325	0.335	0.315	0.315	0.291	888,000
2023-11-07	0.355	0.375	0.325	0.340	0.315	3,752,000
2023-11-06	0.320	0.390	0.315	0.365	0.338	8,679,998
2023-11-03	0.305	0.315	0.305	0.310	0.287	304,000
2023-11-02	0.295	0.315	0.295	0.310	0.287	796,000
2023-11-01	0.305	0.305	0.295	0.300	0.278	296,000
2023-10-31	0.295	0.300	0.295	0.295	0.273	480,000
2023-10-30	0.305	0.305	0.295	0.305	0.282	136,000
2023-10-27	0.300	0.320	0.300	0.305	0.282	1,264,000
2023-10-26	0.300	0.315	0.285	0.310	0.287	704,000
2023-10-25	0.290	0.335	0.290	0.305	0.282	1,080,000
2023-10-24	0.280	0.290	0.280	0.285	0.264	716,000
2023-10-20	0.280	0.285	0.275	0.285	0.264	592,000
2023-10-19	0.280	0.295	0.280	0.295	0.273	1,524,000
2023-10-18	0.295	0.295	0.285	0.285	0.264	516,000
2023-10-17	0.290	0.295	0.290	0.295	0.273	148,000
2023-10-16	0.315	0.315	0.290	0.295	0.273	1,372,000
2023-10-13	0.295	0.335	0.285	0.320	0.296	2,576,000
2023-10-12	0.300	0.305	0.295	0.295	0.273	384,000
2023-10-11	0.300	0.300	0.295	0.300	0.278	228,000
2023-10-10	0.310	0.310	0.290	0.290	0.268	404,000
2023-10-09	0.300	0.300	0.290	0.295	0.273	188,000
2023-10-06	0.305	0.310	0.295	0.300	0.278	524,000
2023-10-05	0.300	0.300	0.290	0.300	0.278	612,000
2023-10-04	0.300	0.305	0.270	0.300	0.278	5,176,000
2023-10-03	0.330	0.330	0.290	0.305	0.282	2,884,000
2023-09-29	0.345	0.350	0.300	0.320	0.296	2,468,000
2023-09-28	0.320	0.330	0.320	0.330	0.305	416,000
2023-09-27	0.330	0.340	0.305	0.320	0.296	3,848,000
2023-09-26	0.305	0.330	0.305	0.330	0.305	1,080,000
2023-09-25	0.325	0.345	0.300	0.300	0.278	6,176,000
2023-09-22	0.350	0.350	0.310	0.325	0.301	6,060,000
2023-09-21	0.365	0.365	0.350	0.360	0.333	1,896,000
2023-09-20	0.360	0.365	0.350	0.365	0.338	1,388,000
2023-09-19	0.350	0.360	0.340	0.360	0.333	2,272,000
2023-09-18	0.345	0.370	0.345	0.355	0.328	1,916,000
2023-09-15	0.325	0.345	0.320	0.345	0.319	3,944,000
2023-09-14	0.345	0.355	0.260	0.325	0.301	10,908,000
2023-09-13	0.360	0.365	0.345	0.345	0.319	1,664,000
2023-09-12	0.355	0.390	0.350	0.350	0.324	6,028,000
2023-09-11	0.455	0.465	0.340	0.355	0.328	22,980,000
2023-09-07	0.460	0.470	0.445	0.450	0.416	2,616,000
2023-09-06	0.465	0.465	0.440	0.460	0.426	1,604,000
2023-09-05	0.470	0.485	0.435	0.455	0.421	11,132,000
2023-09-04	0.485	0.500	0.450	0.460	0.426	6,132,000
2023-08-31	0.485	0.520	0.465	0.480	0.444	7,092,000
2023-08-30	0.470	0.480	0.435	0.475	0.439	3,760,000
2023-08-29	0.460	0.490	0.445	0.460	0.426	3,480,000
2023-08-28	0.490	0.500	0.435	0.450	0.416	7,364,000
2023-08-25	0.445	0.520	0.430	0.485	0.449	13,948,000
2023-08-24	0.430	0.465	0.405	0.445	0.412	9,528,000
2023-08-23	0.350	0.430	0.345	0.420	0.389	18,458,200
2023-08-22	0.365	0.365	0.350	0.350	0.324	1,680,000
2023-08-21	0.355	0.390	0.355	0.360	0.333	4,220,000

← NewerPage 13 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.