TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.090	1.150	1.080	1.150	1.020	1,656,000
2022-05-31	1.110	1.110	1.110	1.110	0.985	0
2022-05-30	1.130	1.150	1.020	1.140	1.011	2,512,000
2022-05-27	1.090	1.150	1.090	1.130	1.003	320,000
2022-05-26	0.980	1.130	0.970	1.100	0.976	960,000
2022-05-25	1.000	1.000	0.900	0.920	0.816	584,000
2022-05-24	1.030	1.040	0.970	1.020	0.905	940,000
2022-05-23	1.040	1.090	1.040	1.080	0.958	1,440,000
2022-05-20	1.050	1.120	1.010	1.070	0.949	2,168,000
2022-05-19	1.080	1.120	1.020	1.100	0.976	392,000
2022-05-18	1.060	1.120	1.050	1.080	0.958	136,000
2022-05-17	1.090	1.180	1.090	1.100	0.976	88,000
2022-05-16	1.050	1.110	1.050	1.110	0.985	328,000
2022-05-13	1.050	1.120	1.030	1.090	0.967	288,000
2022-05-12	1.050	1.090	1.020	1.060	0.940	696,000
2022-05-11	1.080	1.110	1.060	1.080	0.958	236,000
2022-05-10	1.060	1.090	1.020	1.090	0.967	660,000
2022-05-06	1.100	1.100	1.000	1.090	0.967	984,000
2022-05-05	1.060	1.100	1.010	1.100	0.976	812,000
2022-05-04	0.880	1.120	0.870	1.070	0.949	3,392,000
2022-05-03	0.820	0.900	0.810	0.900	0.798	2,192,000
2022-04-29	0.980	0.980	0.770	0.810	0.719	728,000
2022-04-28	0.730	0.920	0.730	0.900	0.798	1,776,000
2022-04-27	0.750	0.800	0.540	0.730	0.648	6,084,000
2022-04-26	1.360	1.400	0.600	0.660	0.586	5,348,000
2022-04-25	1.380	1.410	1.360	1.410	1.251	112,000
2022-04-22	1.390	1.500	1.350	1.410	1.251	1,960,000
2022-04-21	1.470	1.480	1.400	1.400	1.242	3,008,000
2022-04-20	1.490	1.490	1.400	1.490	1.322	556,000
2022-04-19	1.290	1.700	1.250	1.480	1.313	4,948,000
2022-04-14	1.230	1.270	1.200	1.260	1.118	2,664,000
2022-04-13	1.190	1.260	1.190	1.250	1.109	284,000
2022-04-12	1.170	1.220	1.150	1.190	1.056	3,860,000
2022-04-11	1.230	1.230	1.140	1.180	1.047	108,000
2022-04-08	1.220	1.240	1.180	1.240	1.100	52,000
2022-04-07	1.220	1.250	1.200	1.240	1.100	700,000
2022-04-06	1.210	1.240	1.160	1.240	1.100	6,032,000
2022-04-04	1.230	1.250	1.100	1.240	1.100	316,000
2022-04-01	1.200	1.240	1.190	1.240	1.100	188,000
2022-03-31	1.190	1.230	1.130	1.220	1.082	2,692,000
2022-03-30	1.140	1.200	1.140	1.200	1.065	104,000
2022-03-29	1.090	1.190	1.090	1.140	1.011	300,000
2022-03-28	1.070	1.170	1.070	1.110	0.985	1,156,000
2022-03-25	1.020	1.130	1.020	1.070	0.949	4,780,000
2022-03-24	1.070	1.110	1.040	1.040	0.895	2,648,000
2022-03-23	1.090	1.150	1.050	1.080	0.929	4,560,000
2022-03-22	1.110	1.130	1.080	1.090	0.938	1,348,000
2022-03-21	1.070	1.120	1.060	1.110	0.955	1,732,000
2022-03-18	1.120	1.120	1.030	1.070	0.920	1,724,000
2022-03-17	1.040	1.170	1.040	1.120	0.963	1,276,000
2022-03-16	1.100	1.180	1.000	1.030	0.886	4,960,000
2022-03-15	1.070	1.100	0.990	1.100	0.946	1,820,000
2022-03-14	1.160	1.160	1.080	1.090	0.938	2,252,000
2022-03-11	1.150	1.190	1.090	1.170	1.006	5,568,000
2022-03-10	1.160	1.200	1.150	1.160	0.998	2,068,000
2022-03-09	1.230	1.270	1.160	1.160	0.998	2,888,000
2022-03-08	1.180	1.240	1.180	1.220	1.049	2,324,000
2022-03-07	1.190	1.210	1.150	1.180	1.015	1,912,000
2022-03-04	1.180	1.230	1.170	1.220	1.049	1,636,000
2022-03-03	1.140	1.210	1.130	1.180	1.015	3,880,000

← NewerPage 19 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.