TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.020	1.050	0.990	1.020	0.944	512,000
2023-02-21	1.000	1.060	0.990	1.060	0.981	528,000
2023-02-20	0.910	1.040	0.910	1.000	0.925	548,000
2023-02-17	0.910	0.990	0.910	0.920	0.851	1,140,000
2023-02-16	0.950	0.970	0.900	0.930	0.860	356,000
2023-02-15	0.930	0.980	0.930	0.970	0.897	44,000
2023-02-14	0.980	0.980	0.980	0.980	0.907	48,000
2023-02-13	0.980	0.980	0.930	0.980	0.907	44,000
2023-02-10	0.950	0.990	0.920	0.990	0.916	848,000
2023-02-09	0.980	0.980	0.980	0.980	0.907	8,000
2023-02-08	0.970	0.980	0.960	0.980	0.907	36,000
2023-02-07	0.950	0.980	0.950	0.980	0.907	4,000
2023-02-06	0.960	1.000	0.960	1.000	0.925	580,000
2023-02-03	0.990	0.990	0.990	0.990	0.916	24,000
2023-02-02	0.990	1.000	0.950	1.000	0.925	400,000
2023-02-01	1.000	1.040	0.980	1.040	0.962	400,000
2023-01-31	1.000	1.000	1.000	1.000	0.925	8,000
2023-01-30	1.000	1.030	0.990	1.030	0.953	44,000
2023-01-27	1.070	1.070	0.980	1.030	0.953	116,000
2023-01-26	1.070	1.080	1.070	1.070	0.990	64,000
2023-01-20	1.020	1.080	0.960	1.070	0.990	6,064,000
2023-01-19	0.980	1.000	0.950	1.000	0.925	48,000
2023-01-18	1.030	1.030	0.970	1.010	0.934	140,000
2023-01-17	1.020	1.020	0.980	1.010	0.934	16,888,000
2023-01-16	0.990	1.010	0.920	0.990	0.916	52,000
2023-01-13	0.990	0.990	0.990	0.990	0.916	0
2023-01-12	0.960	1.020	0.960	0.990	0.916	2,288,000
2023-01-11	0.870	1.020	0.870	1.020	0.944	3,208,000
2023-01-10	0.970	0.970	0.800	0.910	0.842	24,752,000
2023-01-09	1.050	1.050	0.960	0.960	0.888	632,000
2023-01-06	1.010	1.060	1.010	1.050	0.971	120,000
2023-01-05	1.010	1.080	1.000	1.080	0.999	148,000
2023-01-04	1.020	1.150	0.950	1.080	0.999	4,496,000
2023-01-03	1.050	1.130	0.940	1.010	0.934	16,236,000
2022-12-30	0.950	1.100	0.950	1.060	0.940	15,076,000
2022-12-29	1.000	1.000	0.960	0.960	0.852	116,000
2022-12-28	1.000	1.030	0.950	0.980	0.869	4,768,000
2022-12-23	0.990	1.000	0.960	0.980	0.869	3,564,000
2022-12-22	0.990	1.000	0.960	0.990	0.878	1,852,000
2022-12-21	1.000	1.050	0.970	1.000	0.887	1,932,000
2022-12-20	0.990	1.040	0.960	1.000	0.887	1,332,000
2022-12-19	1.000	1.000	0.930	0.960	0.852	1,620,000
2022-12-16	1.090	1.090	0.960	1.000	0.887	128,000
2022-12-15	1.100	1.100	1.060	1.090	0.967	212,000
2022-12-14	1.090	1.110	1.080	1.090	0.967	272,000
2022-12-13	1.120	1.300	1.040	1.050	0.932	2,564,000
2022-12-12	1.030	1.400	1.030	1.180	1.047	696,000
2022-12-09	1.050	1.050	1.040	1.050	0.932	124,000
2022-12-08	1.090	1.090	1.040	1.050	0.932	764,000
2022-12-07	1.100	1.100	1.060	1.100	0.976	1,492,000
2022-12-06	1.150	1.190	1.070	1.100	0.976	220,000
2022-12-05	1.090	1.100	1.010	1.100	0.976	224,000
2022-12-02	1.040	1.100	1.030	1.100	0.976	744,000
2022-12-01	1.000	1.060	1.000	1.060	0.940	132,000
2022-11-30	1.050	1.060	0.980	1.060	0.940	144,000
2022-11-29	1.080	1.090	1.020	1.060	0.940	80,000
2022-11-28	1.040	1.170	0.980	1.050	0.932	1,108,000
2022-11-25	0.970	1.200	0.950	1.120	0.994	1,280,000
2022-11-24	0.980	0.980	0.960	0.960	0.852	8,000
2022-11-23	0.970	0.970	0.940	0.960	0.852	44,000

← NewerPage 16 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.