TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.290	1.360	1.240	1.330	1.330	7,820,000
2025-08-04	1.250	1.280	1.220	1.280	1.280	7,968,000
2025-08-01	1.350	1.380	1.270	1.280	1.280	9,877,252
2025-07-31	1.350	1.450	1.300	1.360	1.360	19,840,000
2025-07-30	1.320	1.390	1.300	1.310	1.310	7,968,000
2025-07-29	1.420	1.480	1.180	1.340	1.340	56,024,000
2025-07-28	1.250	1.450	1.220	1.450	1.450	15,628,000
2025-07-25	1.220	1.250	1.200	1.250	1.250	3,992,000
2025-07-24	1.320	1.370	1.210	1.220	1.220	42,200,000
2025-07-23	1.270	1.290	1.170	1.290	1.290	12,484,000
2025-07-22	1.300	1.340	1.190	1.230	1.230	12,604,000
2025-07-21	1.160	1.350	1.160	1.280	1.280	13,408,000
2025-07-18	1.110	1.180	1.050	1.140	1.140	7,436,000
2025-07-17	1.190	1.200	1.110	1.120	1.120	5,540,000
2025-07-16	1.080	1.170	1.040	1.160	1.160	20,092,000
2025-07-15	1.190	1.200	1.060	1.060	1.060	13,380,000
2025-07-14	1.180	1.190	1.060	1.080	1.080	9,072,000
2025-07-11	1.030	1.150	1.030	1.120	1.120	13,696,000
2025-07-10	0.900	1.090	0.900	1.030	1.030	28,408,000
2025-07-09	0.860	0.960	0.860	0.900	0.900	10,680,000
2025-07-08	0.700	0.860	0.690	0.850	0.850	12,412,000
2025-07-07	0.800	0.800	0.680	0.690	0.690	16,536,000
2025-07-04	0.810	0.840	0.800	0.810	0.810	3,892,000
2025-07-03	0.850	0.880	0.810	0.820	0.820	1,320,000
2025-07-02	0.900	0.920	0.860	0.890	0.890	1,420,000
2025-06-30	0.880	0.940	0.850	0.900	0.900	2,804,000
2025-06-27	0.830	0.880	0.820	0.880	0.880	2,716,000
2025-06-26	0.860	0.950	0.750	0.830	0.830	15,776,000
2025-06-25	0.720	0.880	0.720	0.880	0.880	8,992,000
2025-06-24	0.730	0.740	0.710	0.730	0.730	3,776,000
2025-06-23	0.720	0.740	0.700	0.740	0.740	12,004,000
2025-06-20	0.730	0.750	0.720	0.720	0.720	812,000
2025-06-19	0.700	0.720	0.690	0.720	0.720	1,140,000
2025-06-18	0.740	0.750	0.700	0.700	0.700	1,644,000
2025-06-17	0.750	0.770	0.730	0.730	0.730	2,148,000
2025-06-16	0.740	0.780	0.740	0.760	0.760	4,816,000
2025-06-13	0.750	0.750	0.740	0.740	0.740	1,064,000
2025-06-12	0.740	0.760	0.730	0.750	0.750	1,384,000
2025-06-11	0.730	0.750	0.710	0.740	0.740	1,380,000
2025-06-10	0.720	0.730	0.710	0.710	0.710	1,196,000
2025-06-09	0.750	0.780	0.720	0.730	0.730	816,000
2025-06-06	0.730	0.760	0.730	0.760	0.760	1,388,000
2025-06-05	0.710	0.760	0.710	0.740	0.740	1,192,000
2025-06-04	0.680	0.720	0.670	0.720	0.720	3,272,000
2025-06-03	0.670	0.690	0.670	0.690	0.690	1,452,000
2025-06-02	0.680	0.700	0.670	0.680	0.680	1,868,000
2025-05-30	0.670	0.750	0.670	0.710	0.710	6,336,000
2025-05-29	0.630	0.660	0.620	0.660	0.660	3,976,000
2025-05-28	0.640	0.650	0.630	0.630	0.630	2,352,000
2025-05-27	0.630	0.650	0.620	0.640	0.640	1,316,000
2025-05-26	0.640	0.660	0.630	0.640	0.640	976,000
2025-05-23	0.620	0.640	0.620	0.640	0.640	356,000
2025-05-22	0.640	0.640	0.610	0.620	0.620	2,060,000
2025-05-21	0.630	0.640	0.630	0.640	0.640	624,000
2025-05-20	0.630	0.650	0.610	0.650	0.650	2,200,000
2025-05-19	0.670	0.670	0.610	0.610	0.610	15,980,000
2025-05-16	0.620	0.670	0.620	0.670	0.670	1,616,000
2025-05-15	0.630	0.670	0.610	0.620	0.620	5,344,000
2025-05-14	0.620	0.650	0.600	0.630	0.630	3,452,000
2025-05-13	0.580	0.630	0.580	0.620	0.620	2,396,000

← NewerPage 6 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.