TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.970	0.970	0.940	0.960	0.852	44,000
2022-11-21	0.980	0.980	0.950	0.950	0.843	48,000
2022-11-18	0.970	0.970	0.930	0.950	0.843	36,000
2022-11-17	0.960	0.970	0.940	0.970	0.861	44,000
2022-11-16	0.970	0.970	0.940	0.960	0.852	1,696,000
2022-11-15	0.950	0.950	0.930	0.940	0.834	308,000
2022-11-14	0.950	0.960	0.930	0.930	0.825	492,000
2022-11-11	0.950	0.950	0.900	0.950	0.843	6,616,000
2022-11-10	0.960	0.960	0.870	0.890	0.790	212,000
2022-11-09	0.900	0.900	0.860	0.900	0.798	2,136,000
2022-11-08	0.900	0.920	0.880	0.880	0.781	56,000
2022-11-07	0.890	0.930	0.850	0.880	0.781	88,000
2022-11-04	0.800	0.890	0.800	0.870	0.772	2,672,000
2022-11-03	0.880	0.880	0.780	0.800	0.710	3,704,000
2022-11-02	0.850	0.890	0.840	0.890	0.790	172,000
2022-11-01	0.850	0.920	0.820	0.910	0.807	1,040,000
2022-10-31	0.880	0.890	0.860	0.890	0.790	68,000
2022-10-28	0.880	0.880	0.880	0.880	0.781	0
2022-10-27	0.860	0.890	0.770	0.890	0.790	88,000
2022-10-26	0.860	0.870	0.860	0.870	0.772	36,000
2022-10-25	0.880	0.900	0.880	0.900	0.798	12,000
2022-10-24	0.870	0.880	0.840	0.880	0.781	72,000
2022-10-21	0.920	0.920	0.870	0.900	0.798	252,000
2022-10-20	0.920	0.920	0.860	0.900	0.798	3,672,000
2022-10-19	0.920	0.920	0.920	0.920	0.816	0
2022-10-18	0.920	0.920	0.920	0.920	0.816	0
2022-10-17	0.920	0.920	0.860	0.920	0.816	24,000
2022-10-14	0.880	0.920	0.870	0.920	0.816	2,772,000
2022-10-13	0.860	0.920	0.850	0.920	0.816	2,828,000
2022-10-12	0.910	0.930	0.840	0.860	0.763	3,736,000
2022-10-11	0.860	0.880	0.850	0.870	0.772	152,000
2022-10-10	0.870	0.870	0.860	0.870	0.772	36,000
2022-10-07	0.900	0.900	0.900	0.900	0.798	0
2022-10-06	0.900	0.900	0.900	0.900	0.798	0
2022-10-05	0.900	0.920	0.860	0.910	0.807	1,120,000
2022-10-03	0.910	0.910	0.910	0.910	0.807	0
2022-09-30	0.860	0.920	0.860	0.920	0.816	24,000
2022-09-29	0.860	0.900	0.840	0.860	0.763	776,000
2022-09-28	0.860	0.900	0.820	0.900	0.798	276,000
2022-09-27	0.860	0.890	0.860	0.880	0.781	104,000
2022-09-26	0.860	0.870	0.830	0.870	0.772	1,444,000
2022-09-23	0.860	0.890	0.840	0.880	0.781	88,000
2022-09-22	0.900	0.900	0.870	0.900	0.798	88,000
2022-09-21	0.900	0.900	0.860	0.900	0.798	52,000
2022-09-20	0.900	0.900	0.860	0.890	0.790	1,052,000
2022-09-19	0.950	0.950	0.840	0.850	0.754	10,236,000
2022-09-16	0.910	0.930	0.890	0.930	0.825	1,204,000
2022-09-15	0.920	0.950	0.890	0.910	0.807	2,352,000
2022-09-14	0.940	0.950	0.880	0.900	0.798	4,360,000
2022-09-13	0.950	0.950	0.880	0.890	0.790	9,420,000
2022-09-09	0.890	0.920	0.880	0.890	0.790	7,312,000
2022-09-08	0.900	0.950	0.860	0.950	0.843	3,340,000
2022-09-07	0.910	0.910	0.880	0.900	0.798	256,000
2022-09-06	0.900	0.920	0.860	0.900	0.798	464,000
2022-09-05	0.960	0.980	0.890	0.900	0.798	372,000
2022-09-02	0.890	0.940	0.870	0.920	0.816	940,000
2022-09-01	0.850	0.880	0.800	0.880	0.781	700,000
2022-08-31	0.850	0.850	0.850	0.850	0.754	36,000
2022-08-30	0.840	0.850	0.840	0.850	0.754	168,000
2022-08-29	0.850	0.880	0.850	0.850	0.754	76,000

← NewerPage 17 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.