TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.860	0.860	0.850	0.860	0.763	120,000
2022-08-25	0.860	0.890	0.860	0.890	0.790	40,000
2022-08-24	0.800	0.880	0.790	0.870	0.772	844,000
2022-08-23	0.800	0.800	0.770	0.800	0.710	116,000
2022-08-22	0.800	0.830	0.800	0.830	0.736	76,000
2022-08-19	0.830	0.840	0.790	0.840	0.745	760,000
2022-08-18	0.830	0.830	0.800	0.800	0.710	592,000
2022-08-17	0.820	0.880	0.810	0.880	0.781	576,000
2022-08-16	0.800	0.850	0.800	0.850	0.754	876,000
2022-08-15	0.810	0.850	0.800	0.850	0.754	444,000
2022-08-12	0.820	0.880	0.820	0.880	0.781	88,000
2022-08-11	0.820	0.820	0.770	0.820	0.727	92,000
2022-08-10	0.780	0.820	0.750	0.820	0.727	780,000
2022-08-09	0.760	0.780	0.730	0.780	0.692	600,000
2022-08-08	0.780	0.780	0.730	0.730	0.648	180,000
2022-08-05	0.780	0.880	0.710	0.800	0.710	912,000
2022-08-04	0.790	0.790	0.780	0.790	0.701	68,000
2022-08-03	0.780	0.830	0.780	0.830	0.736	12,000
2022-08-02	0.820	0.820	0.760	0.820	0.727	64,000
2022-08-01	0.820	0.820	0.820	0.820	0.727	0
2022-07-29	0.810	0.840	0.800	0.840	0.745	52,000
2022-07-28	0.820	0.860	0.820	0.850	0.754	84,000
2022-07-27	0.890	0.930	0.890	0.900	0.798	4,140,000
2022-07-26	0.870	0.870	0.870	0.870	0.772	0
2022-07-25	0.870	0.870	0.870	0.870	0.772	0
2022-07-22	0.930	0.930	0.880	0.880	0.781	8,000
2022-07-21	0.850	0.850	0.850	0.850	0.754	0
2022-07-20	0.840	0.850	0.840	0.850	0.754	16,000
2022-07-19	0.800	0.850	0.800	0.840	0.745	64,000
2022-07-18	0.820	0.860	0.820	0.860	0.763	20,000
2022-07-15	0.840	0.840	0.840	0.840	0.745	0
2022-07-14	0.860	0.880	0.840	0.840	0.745	716,000
2022-07-13	0.880	0.890	0.800	0.870	0.772	2,988,000
2022-07-12	0.900	0.970	0.900	0.970	0.861	3,640,000
2022-07-11	1.000	1.000	1.000	1.000	0.887	0
2022-07-08	0.960	1.000	0.960	1.000	0.887	136,000
2022-07-07	0.900	0.950	0.890	0.950	0.843	348,000
2022-07-06	0.910	0.940	0.900	0.940	0.834	124,000
2022-07-05	0.900	0.940	0.900	0.930	0.825	32,000
2022-07-04	0.940	0.940	0.940	0.940	0.834	28,000
2022-06-30	0.950	0.960	0.850	0.940	0.834	2,076,000
2022-06-29	0.980	0.980	0.930	0.940	0.834	1,268,000
2022-06-28	0.980	0.980	0.930	0.970	0.861	320,000
2022-06-27	0.880	0.930	0.880	0.930	0.825	164,000
2022-06-24	0.910	0.940	0.890	0.910	0.807	108,000
2022-06-23	0.910	0.910	0.910	0.910	0.807	0
2022-06-22	0.900	0.970	0.900	0.920	0.816	152,000
2022-06-21	0.880	0.900	0.870	0.900	0.798	48,000
2022-06-20	0.820	0.880	0.820	0.870	0.772	148,000
2022-06-17	0.990	0.990	0.820	0.820	0.727	4,724,000
2022-06-16	0.880	0.960	0.860	0.890	0.790	352,000
2022-06-15	0.840	0.910	0.780	0.890	0.790	2,300,000
2022-06-14	0.890	0.890	0.820	0.850	0.754	200,000
2022-06-13	0.900	1.000	0.870	0.910	0.807	2,416,000
2022-06-10	1.050	1.100	0.900	0.900	0.798	3,604,000
2022-06-09	1.080	1.150	1.020	1.150	1.020	8,568,000
2022-06-08	1.120	1.160	1.120	1.130	1.003	60,000
2022-06-07	1.120	1.120	1.050	1.060	0.940	44,000
2022-06-06	1.150	1.150	1.110	1.120	0.994	144,000
2022-06-02	1.110	1.150	1.080	1.150	1.020	16,000

← NewerPage 18 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.