Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.400	0.400	0.400	0.400	0.400	0
2024-05-10	0.400	0.400	0.400	0.400	0.400	0
2024-05-09	0.400	0.420	0.390	0.400	0.400	410,000
2024-05-08	0.405	0.405	0.405	0.405	0.405	0
2024-05-07	0.405	0.405	0.405	0.405	0.405	0
2024-05-06	0.400	0.415	0.400	0.405	0.405	382,000
2024-05-03	0.400	0.420	0.390	0.420	0.420	600,000
2024-05-02	0.390	0.390	0.390	0.390	0.390	16,000
2024-04-30	0.390	0.390	0.390	0.390	0.390	0
2024-04-29	0.390	0.390	0.380	0.390	0.390	264,000
2024-04-26	0.380	0.390	0.380	0.390	0.390	288,000
2024-04-25	0.375	0.375	0.365	0.370	0.370	108,000
2024-04-24	0.370	0.380	0.360	0.370	0.370	748,000
2024-04-23	0.380	0.380	0.380	0.380	0.380	0
2024-04-22	0.370	0.380	0.370	0.380	0.380	200,000
2024-04-19	0.375	0.375	0.375	0.375	0.375	0
2024-04-18	0.375	0.375	0.375	0.375	0.375	0
2024-04-17	0.380	0.390	0.375	0.375	0.375	56,000
2024-04-16	0.375	0.375	0.365	0.375	0.375	70,000
2024-04-15	0.375	0.375	0.375	0.375	0.375	22,000
2024-04-12	0.380	0.390	0.380	0.390	0.390	94,000
2024-04-11	0.380	0.380	0.380	0.380	0.380	30,000
2024-04-10	0.370	0.385	0.370	0.380	0.380	114,000
2024-04-09	0.370	0.390	0.370	0.370	0.370	234,000
2024-04-08	0.390	0.390	0.390	0.390	0.390	0
2024-04-05	0.390	0.390	0.390	0.390	0.390	0
2024-04-03	0.390	0.390	0.390	0.390	0.390	0
2024-04-02	0.400	0.400	0.380	0.390	0.390	320,000
2024-03-28	0.385	0.395	0.360	0.390	0.390	782,000
2024-03-27	0.390	0.400	0.390	0.400	0.400	118,000
2024-03-26	0.400	0.400	0.400	0.400	0.400	0
2024-03-25	0.400	0.400	0.400	0.400	0.400	52,000
2024-03-22	0.410	0.410	0.410	0.410	0.410	0
2024-03-21	0.400	0.410	0.400	0.410	0.410	300,000
2024-03-20	0.410	0.410	0.395	0.400	0.400	96,000
2024-03-19	0.405	0.405	0.405	0.405	0.405	70,000
2024-03-18	0.405	0.405	0.405	0.405	0.405	2,000
2024-03-15	0.405	0.405	0.405	0.405	0.405	34,000
2024-03-14	0.400	0.420	0.400	0.415	0.415	248,000
2024-03-13	0.395	0.400	0.395	0.400	0.400	282,000
2024-03-12	0.410	0.410	0.410	0.410	0.410	60,000
2024-03-11	0.390	0.390	0.390	0.390	0.390	0
2024-03-08	0.400	0.410	0.390	0.390	0.390	464,000
2024-03-07	0.400	0.400	0.390	0.400	0.400	58,000
2024-03-06	0.405	0.405	0.405	0.405	0.405	110,000
2024-03-05	0.410	0.410	0.400	0.410	0.410	408,000
2024-03-04	0.425	0.425	0.415	0.420	0.420	200,000
2024-03-01	0.405	0.465	0.405	0.435	0.435	604,000
2024-02-29	0.370	0.490	0.350	0.400	0.400	6,028,000
2024-02-28	0.390	0.395	0.375	0.390	0.390	166,000
2024-02-27	0.390	0.405	0.390	0.405	0.405	44,000
2024-02-26	0.405	0.405	0.405	0.405	0.405	0
2024-02-23	0.405	0.405	0.390	0.405	0.405	16,000
2024-02-22	0.400	0.410	0.400	0.410	0.410	78,000
2024-02-21	0.410	0.410	0.410	0.410	0.410	134,000
2024-02-20	0.425	0.425	0.400	0.405	0.405	936,000
2024-02-19	0.375	0.500	0.375	0.445	0.445	2,072,000
2024-02-16	0.400	0.400	0.375	0.380	0.380	640,000
2024-02-15	0.335	0.460	0.330	0.395	0.395	2,654,000
2024-02-14	0.340	0.350	0.335	0.350	0.350	202,000

← NewerPage 11 of 21 · 1,232 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.