TradeGo FinTech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.800	0.820	0.780	0.810	0.697	728,000
2021-12-01	0.810	0.820	0.790	0.810	0.697	9,196,000
2021-11-30	0.760	0.800	0.760	0.800	0.688	12,676,000
2021-11-29	0.730	0.780	0.710	0.770	0.662	16,316,000
2021-11-26	0.750	0.750	0.700	0.710	0.611	2,660,000
2021-11-25	0.750	0.790	0.730	0.790	0.680	520,000
2021-11-24	0.770	0.770	0.710	0.760	0.654	1,664,000
2021-11-23	0.760	0.780	0.750	0.770	0.662	328,000
2021-11-22	0.810	0.810	0.760	0.790	0.680	968,000
2021-11-19	0.800	0.850	0.750	0.820	0.705	11,304,000
2021-11-18	0.770	0.800	0.740	0.780	0.671	664,000
2021-11-17	0.790	0.840	0.770	0.800	0.688	808,000
2021-11-16	0.820	0.820	0.740	0.790	0.680	2,288,000
2021-11-15	0.820	0.860	0.800	0.840	0.723	3,944,000
2021-11-12	0.820	0.850	0.790	0.820	0.705	2,300,000
2021-11-11	0.840	0.850	0.810	0.850	0.731	5,184,000
2021-11-10	0.830	0.840	0.810	0.840	0.723	556,000
2021-11-09	0.780	0.840	0.770	0.830	0.714	5,016,000
2021-11-08	0.790	0.790	0.760	0.770	0.662	5,652,000
2021-11-05	0.790	0.790	0.750	0.790	0.680	3,996,000
2021-11-04	0.780	0.810	0.770	0.800	0.688	2,160,000
2021-11-03	0.810	0.830	0.800	0.800	0.688	3,392,000
2021-11-02	0.800	0.860	0.800	0.810	0.697	22,024,000
2021-11-01	0.750	0.850	0.750	0.800	0.688	30,612,000
2021-10-29	0.740	0.780	0.730	0.780	0.671	40,680,000
2021-10-28	0.720	0.770	0.710	0.750	0.645	7,488,000
2021-10-27	0.730	0.750	0.730	0.730	0.628	2,132,000
2021-10-26	0.730	0.750	0.720	0.750	0.645	2,584,000
2021-10-25	0.750	0.750	0.730	0.740	0.637	2,500,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.