TradeGo FinTech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.550 | 1.560 | 1.470 | 1.540 | 1.540 | 4,164,000 |
| 2026-01-26 | 1.500 | 1.560 | 1.460 | 1.550 | 1.550 | 2,672,000 |
| 2026-01-23 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 2,944,000 |
| 2026-01-22 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 2,112,000 |
| 2026-01-21 | 1.600 | 1.630 | 1.520 | 1.560 | 1.560 | 3,880,000 |
| 2026-01-20 | 1.640 | 1.650 | 1.570 | 1.620 | 1.620 | 3,560,000 |
| 2026-01-19 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 2,504,000 |
| 2026-01-16 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 2,064,000 |
| 2026-01-15 | 1.630 | 1.650 | 1.580 | 1.620 | 1.620 | 3,212,000 |
| 2026-01-14 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 2,788,000 |
| 2026-01-13 | 1.620 | 1.660 | 1.610 | 1.660 | 1.660 | 2,720,000 |
| 2026-01-12 | 1.670 | 1.690 | 1.600 | 1.620 | 1.620 | 5,284,000 |
| 2026-01-09 | 1.690 | 1.720 | 1.670 | 1.670 | 1.670 | 5,796,000 |
| 2026-01-08 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 4,784,000 |
| 2026-01-07 | 1.620 | 1.640 | 1.580 | 1.620 | 1.620 | 3,940,000 |
| 2026-01-06 | 1.630 | 1.770 | 1.610 | 1.630 | 1.630 | 5,260,000 |
| 2026-01-05 | 1.560 | 1.630 | 1.490 | 1.630 | 1.630 | 4,336,000 |
| 2026-01-02 | 1.450 | 1.570 | 1.450 | 1.560 | 1.560 | 3,276,000 |
| 2025-12-31 | 1.470 | 1.490 | 1.440 | 1.440 | 1.440 | 2,476,000 |
| 2025-12-30 | 1.450 | 1.490 | 1.400 | 1.470 | 1.470 | 2,940,000 |
| 2025-12-29 | 1.420 | 1.450 | 1.370 | 1.420 | 1.420 | 2,860,000 |
| 2025-12-24 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 596,444 |
| 2025-12-23 | 1.420 | 1.440 | 1.330 | 1.340 | 1.340 | 1,604,000 |
| 2025-12-22 | 1.340 | 1.480 | 1.340 | 1.410 | 1.410 | 3,804,000 |
| 2025-12-19 | 1.200 | 1.370 | 1.200 | 1.340 | 1.340 | 5,036,000 |
| 2025-12-18 | 1.210 | 1.250 | 1.170 | 1.200 | 1.200 | 10,292,000 |
| 2025-12-17 | 1.190 | 1.270 | 1.150 | 1.220 | 1.220 | 5,772,000 |
| 2025-12-16 | 1.230 | 1.260 | 1.200 | 1.200 | 1.200 | 1,712,000 |
| 2025-12-15 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 2,332,000 |
| 2025-12-12 | 1.180 | 1.250 | 1.140 | 1.230 | 1.230 | 5,452,000 |
| 2025-12-11 | 1.250 | 1.260 | 1.180 | 1.180 | 1.180 | 1,972,000 |
| 2025-12-10 | 1.250 | 1.270 | 1.220 | 1.260 | 1.260 | 1,728,000 |
| 2025-12-09 | 1.280 | 1.290 | 1.230 | 1.250 | 1.250 | 1,680,000 |
| 2025-12-08 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 2,588,000 |
| 2025-12-05 | 1.210 | 1.320 | 1.190 | 1.300 | 1.300 | 3,796,000 |
| 2025-12-04 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 3,268,000 |
| 2025-12-03 | 1.160 | 1.200 | 1.080 | 1.120 | 1.120 | 6,384,000 |
| 2025-12-02 | 1.250 | 1.270 | 1.180 | 1.180 | 1.180 | 2,608,000 |
| 2025-12-01 | 1.300 | 1.350 | 1.200 | 1.260 | 1.260 | 3,824,000 |
| 2025-11-28 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 260,000 |
| 2025-11-27 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 1,052,000 |
| 2025-11-26 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 1,232,000 |
| 2025-11-25 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 1,800,000 |
| 2025-11-24 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 1,863,154 |
| 2025-11-21 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 3,404,000 |
| 2025-11-20 | 1.390 | 1.420 | 1.340 | 1.370 | 1.370 | 7,540,000 |
| 2025-11-19 | 1.330 | 1.380 | 1.250 | 1.340 | 1.340 | 12,474,995 |
| 2025-11-18 | 1.430 | 1.430 | 1.330 | 1.340 | 1.340 | 5,077,700 |
| 2025-11-17 | 1.440 | 1.450 | 1.370 | 1.390 | 1.390 | 3,200,000 |
| 2025-11-14 | 1.430 | 1.500 | 1.380 | 1.460 | 1.460 | 2,476,000 |
| 2025-11-13 | 1.430 | 1.460 | 1.370 | 1.460 | 1.460 | 6,972,000 |
| 2025-11-12 | 1.550 | 1.550 | 1.360 | 1.380 | 1.380 | 8,420,000 |
| 2025-11-11 | 1.630 | 1.690 | 1.500 | 1.550 | 1.550 | 6,144,000 |
| 2025-11-10 | 1.480 | 1.630 | 1.480 | 1.550 | 1.550 | 7,100,000 |
| 2025-11-07 | 1.630 | 1.630 | 1.470 | 1.480 | 1.480 | 3,824,000 |
| 2025-11-06 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 2,432,000 |
| 2025-11-05 | 1.560 | 1.650 | 1.490 | 1.630 | 1.630 | 2,664,000 |
| 2025-11-04 | 1.570 | 1.750 | 1.540 | 1.560 | 1.560 | 5,598,000 |
| 2025-11-03 | 1.580 | 1.690 | 1.560 | 1.670 | 1.670 | 4,222,000 |
| 2025-10-31 | 1.700 | 1.700 | 1.590 | 1.650 | 1.650 | 4,040,000 |
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.