Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.335	0.335	0.320	0.335	0.335	64,000
2024-08-07	0.315	0.340	0.315	0.340	0.340	582,000
2024-08-06	0.315	0.335	0.315	0.335	0.335	190,000
2024-08-05	0.340	0.340	0.340	0.340	0.340	0
2024-08-02	0.330	0.340	0.330	0.340	0.340	50,000
2024-08-01	0.330	0.330	0.330	0.330	0.330	0
2024-07-31	0.330	0.330	0.330	0.330	0.330	0
2024-07-30	0.320	0.330	0.320	0.330	0.330	22,000
2024-07-29	0.340	0.340	0.325	0.325	0.325	56,000
2024-07-26	0.330	0.330	0.330	0.330	0.330	0
2024-07-25	0.330	0.340	0.330	0.330	0.330	56,000
2024-07-24	0.340	0.340	0.330	0.330	0.330	116,000
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.335	0.340	0.335	0.340	0.340	164,000
2024-07-19	0.340	0.340	0.340	0.340	0.340	0
2024-07-18	0.345	0.345	0.345	0.345	0.345	36,000
2024-07-17	0.355	0.355	0.335	0.350	0.350	46,000
2024-07-16	0.355	0.355	0.355	0.355	0.355	20,000
2024-07-15	0.350	0.350	0.350	0.350	0.350	0
2024-07-12	0.350	0.350	0.350	0.350	0.350	20,000
2024-07-11	0.345	0.345	0.345	0.345	0.345	70,000
2024-07-10	0.340	0.340	0.340	0.340	0.340	90,000
2024-07-09	0.345	0.345	0.345	0.345	0.345	0
2024-07-08	0.340	0.345	0.340	0.345	0.345	12,000
2024-07-05	0.330	0.340	0.330	0.340	0.340	30,000
2024-07-04	0.350	0.350	0.350	0.350	0.350	0
2024-07-03	0.350	0.350	0.350	0.350	0.350	30,000
2024-07-02	0.360	0.360	0.335	0.345	0.345	62,000
2024-06-28	0.360	0.360	0.330	0.350	0.350	650,000
2024-06-27	0.365	0.370	0.360	0.360	0.360	22,000
2024-06-26	0.360	0.370	0.360	0.365	0.365	252,000
2024-06-25	0.360	0.360	0.360	0.360	0.360	98,000
2024-06-24	0.375	0.375	0.375	0.375	0.375	0
2024-06-21	0.360	0.375	0.360	0.375	0.375	38,000
2024-06-20	0.360	0.360	0.360	0.360	0.360	0
2024-06-19	0.370	0.370	0.360	0.360	0.360	200,000
2024-06-18	0.365	0.365	0.365	0.365	0.365	60,000
2024-06-17	0.365	0.365	0.365	0.365	0.365	6,000
2024-06-14	0.365	0.365	0.365	0.365	0.365	0
2024-06-13	0.370	0.370	0.365	0.365	0.365	60,000
2024-06-12	0.370	0.370	0.370	0.370	0.370	90,000
2024-06-11	0.380	0.380	0.375	0.375	0.375	170,000
2024-06-07	0.390	0.390	0.390	0.390	0.390	0
2024-06-06	0.380	0.390	0.380	0.390	0.390	48,000
2024-06-05	0.385	0.395	0.385	0.395	0.395	10,000
2024-06-04	0.385	0.385	0.385	0.385	0.385	0
2024-06-03	0.385	0.385	0.385	0.385	0.385	0
2024-05-31	0.380	0.395	0.380	0.385	0.385	22,000
2024-05-30	0.390	0.390	0.390	0.390	0.390	0
2024-05-29	0.390	0.390	0.390	0.390	0.390	0
2024-05-28	0.390	0.395	0.385	0.390	0.390	138,000
2024-05-27	0.390	0.390	0.390	0.390	0.390	0
2024-05-24	0.390	0.390	0.390	0.390	0.390	0
2024-05-23	0.390	0.395	0.370	0.390	0.390	3,914,000
2024-05-22	0.395	0.395	0.385	0.390	0.390	226,000
2024-05-21	0.380	0.400	0.380	0.395	0.395	192,000
2024-05-20	0.400	0.400	0.385	0.400	0.400	356,000
2024-05-17	0.400	0.400	0.390	0.400	0.400	166,000
2024-05-16	0.390	0.400	0.390	0.395	0.395	298,000
2024-05-14	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	0.0230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.