TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.330	0.360	0.325	0.355	0.328	2,568,000
2023-08-17	0.360	0.360	0.325	0.340	0.315	2,684,000
2023-08-16	0.335	0.350	0.325	0.340	0.315	4,076,000
2023-08-15	0.340	0.375	0.330	0.335	0.310	4,731,600
2023-08-14	0.350	0.365	0.315	0.340	0.315	4,492,000
2023-08-11	0.345	0.360	0.330	0.350	0.324	10,584,000
2023-08-10	0.410	0.410	0.320	0.345	0.319	13,416,000
2023-08-09	0.370	0.405	0.340	0.395	0.365	9,156,000
2023-08-08	0.375	0.375	0.350	0.370	0.342	5,036,000
2023-08-07	0.350	0.385	0.345	0.365	0.338	6,668,000
2023-08-04	0.370	0.370	0.320	0.350	0.324	12,632,000
2023-08-03	0.390	0.420	0.365	0.370	0.342	10,968,000
2023-08-02	0.420	0.435	0.395	0.400	0.370	10,352,000
2023-08-01	0.485	0.485	0.435	0.445	0.412	9,516,000
2023-07-31	0.465	0.530	0.450	0.485	0.449	7,500,000
2023-07-28	0.500	0.500	0.445	0.470	0.435	14,121,000
2023-07-27	0.500	0.540	0.480	0.520	0.481	9,632,000
2023-07-26	0.580	0.590	0.450	0.540	0.500	32,492,116
2023-07-25	0.720	0.730	0.610	0.630	0.583	11,896,000
2023-07-24	0.780	0.820	0.710	0.720	0.666	2,852,000
2023-07-21	0.810	0.880	0.710	0.770	0.712	15,754,000
2023-07-20	2.700	2.710	0.680	0.730	0.675	53,904,000
2023-07-19	2.720	2.800	2.670	2.720	2.516	20,912,000
2023-07-18	2.670	2.810	2.610	2.750	2.544	11,040,000
2023-07-14	2.680	2.750	2.610	2.700	2.498	6,487,600
2023-07-13	2.740	2.830	2.590	2.660	2.461	3,916,000
2023-07-12	2.710	2.820	2.620	2.750	2.544	7,784,000
2023-07-11	2.510	2.730	2.510	2.650	2.451	6,669,600
2023-07-10	2.360	2.540	2.270	2.530	2.340	11,932,000
2023-07-07	2.300	2.400	2.250	2.360	2.183	4,392,000
2023-07-06	2.310	2.420	2.240	2.340	2.165	7,504,000
2023-07-05	2.420	2.430	2.180	2.310	2.137	6,787,365
2023-07-04	2.480	2.550	2.270	2.460	2.276	8,364,000
2023-07-03	2.410	2.520	2.310	2.480	2.294	14,660,000
2023-06-30	2.510	2.580	2.110	2.400	2.220	8,168,000
2023-06-29	2.350	2.560	2.350	2.500	2.313	9,908,000
2023-06-28	2.320	2.450	2.260	2.380	2.202	4,812,000
2023-06-27	2.310	2.420	2.180	2.330	2.155	6,884,000
2023-06-26	2.300	2.410	2.060	2.290	2.118	19,284,300
2023-06-23	2.550	2.720	2.250	2.290	2.118	40,338,000
2023-06-21	2.210	2.550	2.180	2.490	2.303	30,927,365
2023-06-20	1.950	2.290	1.910	2.150	1.989	13,380,900
2023-06-19	1.880	2.010	1.850	1.950	1.804	18,180,000
2023-06-16	1.950	1.980	1.900	1.900	1.758	5,572,000
2023-06-15	1.830	1.950	1.810	1.950	1.804	23,196,000
2023-06-14	1.780	1.860	1.760	1.830	1.693	6,048,000
2023-06-13	1.650	1.780	1.650	1.780	1.647	20,852,000
2023-06-12	1.480	1.650	1.420	1.650	1.526	32,692,000
2023-06-09	1.450	1.500	1.310	1.470	1.360	2,840,000
2023-06-08	1.440	1.500	1.440	1.500	1.388	368,000
2023-06-07	1.490	1.510	1.450	1.500	1.388	2,508,000
2023-06-06	1.390	1.550	1.390	1.500	1.388	1,296,000
2023-06-05	1.350	1.490	1.290	1.480	1.369	2,300,000
2023-06-02	1.320	1.350	1.200	1.350	1.249	1,068,000
2023-06-01	1.330	1.390	1.220	1.340	1.240	1,632,000
2023-05-31	1.290	1.450	1.100	1.330	1.230	16,412,000
2023-05-30	1.010	1.490	1.000	1.230	1.138	9,096,000
2023-05-29	1.000	1.100	0.920	1.050	0.971	5,326,600
2023-05-25	1.050	1.080	0.960	1.000	0.925	392,000
2023-05-24	1.080	1.100	0.980	1.010	0.934	428,000

← NewerPage 14 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.