TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.060	1.070	0.950	1.000	0.925	3,068,000
2023-05-22	0.980	1.020	0.920	1.000	0.925	480,000
2023-05-19	1.030	1.060	0.980	0.980	0.907	836,000
2023-05-18	1.000	1.030	0.960	0.990	0.916	432,000
2023-05-17	0.860	0.960	0.860	0.960	0.888	1,736,000
2023-05-16	0.840	0.900	0.840	0.890	0.823	144,000
2023-05-15	0.850	0.870	0.840	0.870	0.805	168,000
2023-05-12	0.880	0.890	0.850	0.860	0.796	1,268,000
2023-05-11	0.890	0.890	0.890	0.890	0.823	0
2023-05-10	0.890	0.890	0.890	0.890	0.823	0
2023-05-09	0.890	0.890	0.890	0.890	0.823	0
2023-05-08	0.870	0.890	0.840	0.890	0.823	584,000
2023-05-05	0.920	0.920	0.870	0.870	0.805	52,000
2023-05-04	0.900	1.000	0.900	0.920	0.851	356,000
2023-05-03	0.940	0.960	0.940	0.960	0.888	12,000
2023-05-02	0.910	0.920	0.910	0.920	0.851	12,000
2023-04-28	0.930	0.950	0.890	0.890	0.823	44,000
2023-04-27	0.900	0.920	0.890	0.920	0.851	3,072,000
2023-04-26	0.900	0.900	0.900	0.900	0.833	20,000
2023-04-25	0.900	0.980	0.870	0.900	0.833	356,000
2023-04-24	0.930	0.930	0.930	0.930	0.860	0
2023-04-21	0.930	0.930	0.930	0.930	0.860	0
2023-04-20	0.940	0.960	0.920	0.930	0.860	136,000
2023-04-19	0.940	1.010	0.870	0.980	0.907	644,000
2023-04-18	0.920	0.920	0.920	0.920	0.851	0
2023-04-17	0.920	0.930	0.920	0.920	0.851	36,000
2023-04-14	0.920	0.950	0.920	0.950	0.879	12,000
2023-04-13	1.000	1.020	0.980	0.980	0.907	100,000
2023-04-12	0.980	0.980	0.980	0.980	0.907	0
2023-04-11	1.000	1.000	0.980	0.980	0.907	168,000
2023-04-06	0.980	1.010	0.980	0.990	0.916	1,908,000
2023-04-04	0.990	0.990	0.990	0.990	0.916	0
2023-04-03	0.990	0.990	0.990	0.990	0.916	0
2023-03-31	0.990	0.990	0.990	0.990	0.916	0
2023-03-30	1.000	1.000	0.990	0.990	0.916	24,000
2023-03-29	1.000	1.000	0.980	0.980	0.907	1,428,000
2023-03-28	1.010	1.060	0.990	1.010	0.934	196,000
2023-03-27	1.010	1.010	0.970	1.000	0.925	276,000
2023-03-24	1.000	1.010	0.990	1.010	0.934	2,124,000
2023-03-23	0.990	1.010	0.980	0.990	0.916	1,012,000
2023-03-22	1.020	1.020	0.990	1.010	0.934	2,592,000
2023-03-21	1.000	1.010	1.000	1.000	0.925	3,080,000
2023-03-20	1.010	1.010	0.970	1.000	0.925	884,000
2023-03-17	0.990	1.010	0.980	1.000	0.925	276,000
2023-03-16	1.010	1.020	0.990	1.010	0.934	5,132,000
2023-03-15	1.020	1.020	0.990	1.020	0.944	2,156,000
2023-03-14	0.990	1.040	0.990	1.040	0.962	700,000
2023-03-13	1.020	1.020	0.990	1.020	0.944	296,000
2023-03-10	0.970	1.010	0.960	1.010	0.934	512,000
2023-03-09	1.020	1.020	0.970	1.000	0.925	424,000
2023-03-08	0.970	1.020	0.960	1.020	0.944	404,000
2023-03-07	0.990	1.020	0.970	1.000	0.925	280,000
2023-03-06	0.990	1.020	0.990	1.020	0.944	104,000
2023-03-03	0.980	1.050	0.980	1.030	0.953	5,840,000
2023-03-02	1.040	1.040	0.970	0.990	0.916	216,000
2023-03-01	0.970	1.010	0.970	1.010	0.934	240,000
2023-02-28	0.990	1.000	0.960	1.000	0.925	3,820,000
2023-02-27	1.000	1.020	0.960	0.990	0.916	2,232,000
2023-02-24	1.010	1.010	0.990	1.000	0.925	92,000
2023-02-23	1.040	1.040	0.960	1.040	0.962	56,000

← NewerPage 15 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.