TradeGo FinTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.570	0.600	0.550	0.600	0.600	5,788,000
2025-05-09	0.550	0.590	0.520	0.570	0.570	5,386,462
2025-05-08	0.490	0.600	0.490	0.590	0.590	19,688,000
2025-05-07	0.530	0.530	0.475	0.490	0.490	19,620,000
2025-05-06	0.450	0.465	0.425	0.465	0.465	8,200,000
2025-05-02	0.420	0.450	0.405	0.445	0.445	6,480,000
2025-04-30	0.380	0.425	0.370	0.420	0.420	4,796,000
2025-04-29	0.360	0.380	0.360	0.375	0.375	1,964,000
2025-04-28	0.350	0.360	0.345	0.360	0.360	1,220,000
2025-04-25	0.340	0.345	0.340	0.345	0.345	260,000
2025-04-24	0.340	0.350	0.340	0.345	0.345	632,000
2025-04-23	0.335	0.345	0.335	0.345	0.345	248,000
2025-04-22	0.345	0.345	0.340	0.345	0.345	428,000
2025-04-17	0.335	0.345	0.335	0.345	0.345	784,000
2025-04-16	0.345	0.345	0.345	0.345	0.345	28,000
2025-04-15	0.325	0.345	0.325	0.345	0.345	708,000
2025-04-14	0.320	0.340	0.320	0.335	0.335	1,324,000
2025-04-11	0.320	0.320	0.320	0.320	0.320	0
2025-04-10	0.315	0.330	0.315	0.320	0.320	548,000
2025-04-09	0.325	0.335	0.320	0.320	0.320	572,000
2025-04-08	0.335	0.345	0.325	0.335	0.335	2,656,000
2025-04-07	0.325	0.345	0.305	0.310	0.310	3,676,000
2025-04-03	0.335	0.340	0.335	0.340	0.340	244,000
2025-04-02	0.330	0.345	0.320	0.345	0.345	288,000
2025-04-01	0.330	0.330	0.330	0.330	0.330	124,000
2025-03-31	0.350	0.350	0.325	0.325	0.325	320,000
2025-03-28	0.345	0.350	0.345	0.345	0.345	96,000
2025-03-27	0.325	0.345	0.325	0.345	0.345	96,000
2025-03-26	0.345	0.345	0.345	0.345	0.345	68,000
2025-03-25	0.330	0.355	0.330	0.340	0.340	1,680,000
2025-03-24	0.345	0.345	0.335	0.340	0.340	584,000
2025-03-21	0.320	0.350	0.320	0.345	0.345	1,200,000
2025-03-20	0.335	0.345	0.335	0.340	0.340	520,000
2025-03-19	0.310	0.335	0.305	0.330	0.330	924,000
2025-03-18	0.330	0.330	0.300	0.325	0.325	2,756,000
2025-03-17	0.350	0.355	0.335	0.335	0.335	3,040,000
2025-03-14	0.355	0.360	0.350	0.355	0.355	1,240,000
2025-03-13	0.365	0.370	0.355	0.360	0.360	3,028,000
2025-03-12	0.355	0.375	0.355	0.375	0.375	1,264,000
2025-03-11	0.365	0.370	0.355	0.365	0.365	2,916,000
2025-03-10	0.360	0.385	0.360	0.370	0.370	5,752,000
2025-03-07	0.390	0.390	0.370	0.375	0.375	1,672,000
2025-03-06	0.365	0.390	0.365	0.390	0.390	2,700,000
2025-03-05	0.370	0.370	0.360	0.370	0.370	1,896,000
2025-03-04	0.360	0.370	0.355	0.365	0.365	2,668,000
2025-03-03	0.360	0.365	0.355	0.360	0.360	2,084,000
2025-02-28	0.360	0.365	0.350	0.360	0.360	3,044,000
2025-02-27	0.360	0.360	0.345	0.360	0.360	3,692,000
2025-02-26	0.370	0.370	0.345	0.365	0.365	4,292,000
2025-02-25	0.345	0.375	0.335	0.360	0.360	6,028,000
2025-02-24	0.325	0.365	0.325	0.360	0.360	11,724,000
2025-02-21	0.290	0.350	0.270	0.325	0.325	17,702,000
2025-02-20	0.227	0.255	0.223	0.255	0.255	2,420,000
2025-02-19	0.227	0.233	0.225	0.232	0.232	424,000
2025-02-18	0.255	0.285	0.221	0.226	0.226	5,928,000
2025-02-17	0.223	0.226	0.209	0.222	0.222	696,000
2025-02-14	0.224	0.228	0.215	0.223	0.223	704,000
2025-02-13	0.207	0.229	0.204	0.224	0.224	1,480,000
2025-02-12	0.198	0.207	0.196	0.207	0.207	496,000
2025-02-11	0.206	0.207	0.200	0.207	0.207	312,000

← NewerPage 7 of 21 · 1,234 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.