TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.180	1.230	1.160	1.210	1.210	1,120,000
2026-07-27	1.050	1.200	1.050	1.180	1.180	1,904,000
2026-07-24	1.060	1.090	1.030	1.050	1.050	1,332,000
2026-07-23	0.960	1.060	0.960	1.010	1.010	1,252,000
2026-07-22	0.940	0.990	0.940	0.960	0.960	640,000
2026-07-21	0.920	0.950	0.910	0.940	0.940	660,000
2026-07-20	0.870	0.920	0.850	0.910	0.910	1,656,000
2026-07-17	0.890	0.900	0.850	0.880	0.880	1,328,000
2026-07-16	0.860	0.910	0.860	0.910	0.910	440,000
2026-07-15	0.870	0.890	0.850	0.890	0.890	528,000
2026-07-14	0.870	0.880	0.840	0.870	0.870	172,000
2026-07-13	0.850	0.860	0.810	0.860	0.860	1,432,000
2026-07-10	0.850	0.940	0.800	0.840	0.840	9,776,000
2026-07-09	0.870	0.900	0.800	0.870	0.870	1,216,000
2026-07-08	0.860	0.900	0.850	0.860	0.860	820,000
2026-07-07	0.850	0.900	0.840	0.870	0.870	1,808,000
2026-07-06	0.820	0.850	0.800	0.840	0.840	751,000
2026-07-03	0.840	0.850	0.810	0.840	0.840	1,784,000
2026-07-02	0.910	0.910	0.850	0.850	0.850	1,580,000
2026-06-30	0.910	0.910	0.880	0.900	0.900	2,086,500
2026-06-29	0.940	0.940	0.900	0.910	0.910	128,000
2026-06-26	0.920	0.930	0.910	0.930	0.930	268,000
2026-06-25	0.960	0.970	0.930	0.930	0.930	556,000
2026-06-24	0.950	0.970	0.940	0.970	0.970	256,000
2026-06-23	0.960	0.970	0.940	0.950	0.950	312,000
2026-06-22	0.960	1.000	0.920	1.000	1.000	510,000
2026-06-18	1.060	1.060	0.960	0.960	0.960	2,188,000
2026-06-17	1.090	1.090	1.040	1.080	1.080	428,000
2026-06-16	1.100	1.150	1.050	1.100	1.100	5,580,000
2026-06-15	1.030	1.100	1.010	1.100	1.100	2,416,000
2026-06-12	0.990	1.020	0.990	1.010	1.010	760,000
2026-06-11	1.020	1.050	0.970	0.990	0.990	476,000
2026-06-10	0.970	0.990	0.940	0.990	0.990	560,000
2026-06-09	0.960	0.990	0.940	0.960	0.960	740,000
2026-06-08	0.980	0.980	0.940	0.940	0.940	336,000
2026-06-05	0.960	1.000	0.960	0.970	0.970	300,000
2026-06-04	0.980	1.000	0.930	0.980	0.980	2,152,000
2026-06-03	1.030	1.030	0.970	0.980	0.980	1,065,700
2026-06-02	1.050	1.050	0.990	1.030	1.030	2,152,000
2026-06-01	1.040	1.080	1.020	1.030	1.030	576,000
2026-05-29	1.080	1.080	1.020	1.070	1.070	2,313,500
2026-05-28	1.110	1.140	1.050	1.080	1.080	5,092,000
2026-05-27	1.150	1.170	1.120	1.130	1.130	3,264,000
2026-05-26	1.160	1.180	1.090	1.180	1.180	3,900,000
2026-05-22	1.140	1.210	1.130	1.180	1.180	2,892,000
2026-05-21	1.190	1.210	1.160	1.170	1.170	684,000
2026-05-20	1.200	1.210	1.140	1.200	1.200	1,524,000
2026-05-19	1.250	1.250	1.190	1.200	1.200	892,000
2026-05-18	1.290	1.290	1.260	1.260	1.260	24,000
2026-05-15	1.230	1.290	1.230	1.290	1.290	2,580,000
2026-05-14	1.250	1.280	1.220	1.250	1.250	1,848,000
2026-05-13	1.330	1.330	1.210	1.270	1.270	5,160,000
2026-05-12	1.340	1.390	1.320	1.350	1.350	1,166,456
2026-05-11	1.350	1.350	1.310	1.320	1.320	976,000
2026-05-08	1.340	1.360	1.340	1.350	1.350	1,088,000
2026-05-07	1.280	1.410	1.280	1.360	1.360	3,452,000
2026-05-06	1.220	1.310	1.220	1.280	1.280	2,164,000
2026-05-05	1.190	1.220	1.190	1.220	1.220	368,000
2026-05-04	1.170	1.180	1.160	1.180	1.180	676,000
2026-04-30	1.200	1.200	1.150	1.170	1.170	832,000

← NewerPage 2 of 21 · 1,233 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.