TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.220	1.250	1.190	1.190	1.190	1,170,000
2026-04-28	1.170	1.200	1.170	1.190	1.190	344,000
2026-04-27	1.200	1.200	1.160	1.190	1.190	900,000
2026-04-24	1.170	1.210	1.160	1.200	1.200	1,091,000
2026-04-23	1.220	1.220	1.180	1.190	1.190	444,000
2026-04-22	1.240	1.250	1.190	1.220	1.220	1,936,000
2026-04-21	1.220	1.230	1.180	1.220	1.220	932,000
2026-04-20	1.250	1.260	1.200	1.220	1.220	1,200,000
2026-04-17	1.240	1.250	1.230	1.250	1.250	1,008,000
2026-04-16	1.240	1.290	1.210	1.260	1.260	2,012,000
2026-04-15	1.280	1.290	1.250	1.250	1.250	148,000
2026-04-14	1.280	1.280	1.230	1.270	1.270	736,000
2026-04-13	1.300	1.330	1.240	1.250	1.250	1,044,000
2026-04-10	1.200	1.290	1.200	1.280	1.280	1,986,300
2026-04-09	1.210	1.210	1.180	1.200	1.200	492,000
2026-04-08	1.220	1.250	1.210	1.210	1.210	812,000
2026-04-02	1.250	1.280	1.210	1.220	1.220	1,724,000
2026-04-01	1.150	1.180	1.140	1.160	1.160	1,700,000
2026-03-31	1.170	1.170	1.120	1.150	1.150	884,000
2026-03-30	1.190	1.220	1.160	1.160	1.160	2,000,000
2026-03-27	1.250	1.250	1.200	1.250	1.250	888,000
2026-03-26	1.300	1.300	1.230	1.230	1.230	1,652,000
2026-03-25	1.300	1.320	1.290	1.310	1.310	592,000
2026-03-24	1.370	1.370	1.280	1.300	1.300	1,600,000
2026-03-23	1.380	1.380	1.250	1.300	1.300	3,756,000
2026-03-20	1.360	1.360	1.290	1.300	1.300	596,000
2026-03-19	1.360	1.380	1.300	1.330	1.330	5,176,000
2026-03-18	1.380	1.430	1.380	1.400	1.400	1,528,000
2026-03-17	1.440	1.490	1.390	1.390	1.390	2,176,000
2026-03-16	1.380	1.430	1.370	1.410	1.410	2,164,000
2026-03-13	1.360	1.410	1.350	1.370	1.370	2,648,000
2026-03-12	1.460	1.460	1.390	1.390	1.390	1,308,000
2026-03-11	1.420	1.480	1.370	1.450	1.450	2,840,358
2026-03-10	1.370	1.450	1.370	1.420	1.420	1,915,400
2026-03-09	1.270	1.370	1.270	1.370	1.370	1,232,000
2026-03-06	1.290	1.330	1.270	1.330	1.330	228,000
2026-03-05	1.270	1.320	1.270	1.290	1.290	844,000
2026-03-04	1.280	1.320	1.260	1.280	1.280	1,308,000
2026-03-03	1.380	1.380	1.310	1.320	1.320	1,988,000
2026-03-02	1.450	1.450	1.380	1.390	1.390	1,264,000
2026-02-27	1.420	1.480	1.420	1.450	1.450	1,280,000
2026-02-26	1.390	1.450	1.390	1.400	1.400	1,540,000
2026-02-25	1.380	1.420	1.380	1.400	1.400	3,432,000
2026-02-24	1.430	1.450	1.400	1.420	1.420	580,000
2026-02-23	1.460	1.490	1.420	1.450	1.450	1,116,000
2026-02-20	1.470	1.490	1.440	1.440	1.440	264,000
2026-02-16	1.500	1.520	1.470	1.520	1.520	368,000
2026-02-13	1.510	1.550	1.470	1.480	1.480	1,016,000
2026-02-12	1.430	1.550	1.410	1.510	1.510	2,780,000
2026-02-11	1.390	1.460	1.390	1.420	1.420	1,740,000
2026-02-10	1.290	1.420	1.290	1.390	1.390	1,440,000
2026-02-09	1.300	1.320	1.280	1.290	1.290	700,000
2026-02-06	1.300	1.310	1.270	1.300	1.300	440,000
2026-02-05	1.300	1.320	1.240	1.290	1.290	860,000
2026-02-04	1.320	1.340	1.310	1.320	1.320	268,000
2026-02-03	1.320	1.330	1.280	1.320	1.320	4,024,000
2026-02-02	1.340	1.390	1.280	1.280	1.280	4,492,000
2026-01-30	1.410	1.440	1.350	1.390	1.390	1,468,000
2026-01-29	1.490	1.490	1.400	1.400	1.400	2,812,000
2026-01-28	1.550	1.570	1.470	1.490	1.490	4,640,000

← NewerPage 3 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.