TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.180	1.190	1.110	1.170	1.006	752,000
2022-03-01	1.190	1.200	1.110	1.180	1.015	1,227,500
2022-02-28	1.040	1.190	1.040	1.170	1.006	5,808,000
2022-02-25	0.910	1.050	0.900	1.030	0.886	5,296,000
2022-02-24	0.910	0.950	0.880	0.940	0.809	1,004,000
2022-02-23	0.900	0.930	0.890	0.920	0.791	8,708,000
2022-02-22	0.910	0.960	0.900	0.920	0.791	4,015,990
2022-02-21	0.900	1.000	0.870	0.910	0.783	5,748,000
2022-02-18	0.930	0.950	0.890	0.900	0.774	2,792,000
2022-02-17	0.900	0.940	0.890	0.940	0.809	1,780,000
2022-02-16	0.880	0.920	0.860	0.920	0.791	2,604,000
2022-02-15	0.900	0.920	0.860	0.910	0.783	4,172,000
2022-02-14	0.960	0.960	0.910	0.930	0.800	328,000
2022-02-11	0.920	0.980	0.920	0.960	0.826	2,120,000
2022-02-10	0.870	0.940	0.870	0.920	0.791	2,344,000
2022-02-09	0.870	0.960	0.870	0.920	0.791	2,900,000
2022-02-08	0.890	0.890	0.830	0.890	0.766	4,612,000
2022-02-07	0.900	1.000	0.860	0.900	0.774	1,492,000
2022-02-04	0.880	0.950	0.830	0.900	0.774	1,544,000
2022-01-31	0.790	0.930	0.790	0.910	0.783	2,296,000
2022-01-28	0.800	0.800	0.770	0.790	0.680	1,332,000
2022-01-27	0.780	0.810	0.780	0.810	0.697	2,388,000
2022-01-26	0.790	0.800	0.790	0.800	0.688	3,784,000
2022-01-25	0.810	0.820	0.790	0.790	0.680	5,352,000
2022-01-24	0.790	0.810	0.780	0.790	0.680	560,000
2022-01-21	0.790	0.810	0.770	0.800	0.688	4,572,000
2022-01-20	0.790	0.830	0.790	0.810	0.697	12,512,000
2022-01-19	0.780	0.790	0.770	0.790	0.680	652,000
2022-01-18	0.790	0.820	0.770	0.780	0.671	236,000
2022-01-17	0.800	0.820	0.790	0.810	0.697	2,324,000
2022-01-14	0.800	0.830	0.790	0.790	0.680	13,024,000
2022-01-13	0.800	0.830	0.800	0.800	0.688	6,876,000
2022-01-12	0.800	0.810	0.780	0.810	0.697	18,364,000
2022-01-11	0.790	0.810	0.760	0.790	0.680	12,316,000
2022-01-10	0.810	0.820	0.770	0.800	0.688	5,404,000
2022-01-07	0.800	0.820	0.790	0.810	0.697	3,748,000
2022-01-06	0.780	0.820	0.770	0.800	0.688	4,648,000
2022-01-05	0.770	0.800	0.770	0.790	0.680	2,824,000
2022-01-04	0.760	0.810	0.760	0.780	0.671	4,332,000
2022-01-03	0.750	0.810	0.750	0.760	0.654	228,000
2021-12-31	0.730	0.900	0.710	0.770	0.662	11,876,000
2021-12-30	0.780	0.820	0.750	0.750	0.645	4,668,000
2021-12-29	0.790	0.830	0.770	0.800	0.688	30,448,000
2021-12-28	0.830	0.860	0.770	0.800	0.688	10,680,000
2021-12-24	0.820	0.870	0.810	0.860	0.740	7,444,000
2021-12-23	0.800	0.840	0.790	0.840	0.723	6,620,000
2021-12-22	0.760	0.870	0.740	0.800	0.688	27,588,000
2021-12-21	0.700	0.760	0.670	0.760	0.654	27,420,000
2021-12-20	0.700	0.730	0.670	0.700	0.602	3,940,000
2021-12-17	0.700	0.720	0.650	0.710	0.611	9,352,000
2021-12-16	0.720	0.780	0.620	0.700	0.602	11,256,000
2021-12-15	0.750	0.790	0.700	0.720	0.619	14,088,000
2021-12-14	0.790	0.790	0.760	0.760	0.654	5,272,000
2021-12-13	0.780	0.800	0.760	0.780	0.671	7,720,000
2021-12-10	0.780	0.800	0.760	0.800	0.688	6,956,000
2021-12-09	0.780	0.800	0.760	0.790	0.680	708,000
2021-12-08	0.740	0.800	0.740	0.790	0.680	3,600,000
2021-12-07	0.800	0.800	0.740	0.760	0.654	5,792,000
2021-12-06	0.790	0.820	0.780	0.800	0.688	2,144,000
2021-12-03	0.800	0.810	0.770	0.810	0.697	3,624,000

← NewerPage 20 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.