TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.700	1.700	1.590	1.650	1.650	4,040,000
2025-10-30	1.790	1.790	1.660	1.680	1.680	3,336,000
2025-10-28	1.790	1.890	1.760	1.760	1.760	4,044,000
2025-10-27	1.930	1.930	1.800	1.810	1.810	2,624,000
2025-10-24	1.800	1.940	1.800	1.930	1.930	3,776,000
2025-10-23	1.760	1.760	1.700	1.750	1.750	1,512,000
2025-10-22	1.820	1.820	1.750	1.780	1.780	1,672,000
2025-10-21	1.760	1.880	1.760	1.840	1.840	1,222,000
2025-10-20	1.720	1.770	1.720	1.760	1.760	1,320,000
2025-10-17	1.800	1.870	1.700	1.700	1.700	6,936,000
2025-10-16	1.710	1.840	1.690	1.820	1.820	3,328,000
2025-10-15	1.730	1.780	1.610	1.740	1.740	9,892,000
2025-10-14	1.790	1.860	1.700	1.730	1.730	5,572,000
2025-10-13	1.900	1.910	1.720	1.800	1.800	8,640,000
2025-10-10	2.020	2.040	1.910	1.910	1.910	5,060,000
2025-10-09	2.120	2.120	2.050	2.050	2.050	1,748,000
2025-10-08	2.060	2.160	2.020	2.120	2.120	2,896,000
2025-10-06	2.040	2.130	2.040	2.100	2.100	1,812,000
2025-10-03	2.040	2.070	2.020	2.030	2.030	1,420,000
2025-10-02	2.120	2.120	1.950	2.050	2.050	3,656,000
2025-09-30	2.050	2.140	2.040	2.120	2.120	827,360
2025-09-29	2.000	2.100	1.910	2.050	2.050	7,620,000
2025-09-26	2.030	2.080	1.930	1.960	1.960	8,076,000
2025-09-25	2.260	2.260	2.030	2.030	2.030	7,028,950
2025-09-24	2.220	2.230	2.160	2.200	2.200	3,316,000
2025-09-23	2.360	2.390	2.170	2.220	2.220	10,340,000
2025-09-22	2.400	2.480	2.360	2.400	2.400	3,292,000
2025-09-19	2.440	2.450	2.360	2.420	2.420	2,804,000
2025-09-18	2.370	2.460	2.340	2.390	2.390	5,196,000
2025-09-17	2.410	2.460	2.300	2.370	2.370	4,336,000
2025-09-16	2.230	2.500	2.210	2.420	2.420	10,248,000
2025-09-15	2.320	2.330	2.220	2.270	2.270	4,136,000
2025-09-12	2.170	2.320	2.130	2.320	2.320	6,672,000
2025-09-11	2.030	2.150	2.030	2.140	2.140	7,084,000
2025-09-10	2.090	2.130	2.020	2.030	2.030	6,944,000
2025-09-09	1.970	2.110	1.910	2.090	2.090	33,580,000
2025-09-08	1.980	2.050	1.900	1.960	1.960	40,684,000
2025-09-05	1.990	1.990	1.890	1.990	1.990	9,496,000
2025-09-04	2.080	2.100	1.970	1.990	1.990	5,284,000
2025-09-03	2.080	2.150	2.070	2.080	2.080	4,308,000
2025-09-02	2.160	2.200	2.020	2.100	2.100	8,808,000
2025-09-01	2.190	2.310	2.140	2.160	2.160	8,204,000
2025-08-29	2.270	2.270	2.160	2.180	2.180	6,028,000
2025-08-28	2.400	2.400	2.190	2.190	2.190	10,140,000
2025-08-27	2.210	2.340	2.130	2.330	2.330	10,200,000
2025-08-26	2.170	2.280	2.110	2.190	2.190	12,394,000
2025-08-25	2.030	2.200	2.030	2.180	2.180	13,892,000
2025-08-22	2.000	2.070	1.940	2.030	2.030	8,224,000
2025-08-21	1.950	2.120	1.900	2.000	2.000	24,156,000
2025-08-20	1.710	1.930	1.680	1.920	1.920	12,748,512
2025-08-19	1.710	1.780	1.670	1.720	1.720	8,443,512
2025-08-18	1.610	1.780	1.590	1.710	1.710	11,972,000
2025-08-15	1.500	1.630	1.490	1.610	1.610	6,444,000
2025-08-14	1.450	1.560	1.450	1.510	1.510	4,127,400
2025-08-13	1.380	1.530	1.380	1.490	1.490	9,172,000
2025-08-12	1.390	1.420	1.350	1.420	1.420	5,929,395
2025-08-11	1.350	1.400	1.290	1.390	1.390	9,764,000
2025-08-08	1.410	1.440	1.300	1.300	1.300	13,264,000
2025-08-07	1.380	1.420	1.360	1.420	1.420	5,629,368
2025-08-06	1.330	1.400	1.300	1.380	1.380	5,896,000

← NewerPage 5 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.