Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.320	0.330	0.315	0.320	0.320	500,000
2023-11-14	0.325	0.325	0.320	0.320	0.320	68,000
2023-11-13	0.320	0.325	0.310	0.325	0.325	704,000
2023-11-10	0.320	0.320	0.320	0.320	0.320	0
2023-11-09	0.320	0.320	0.320	0.320	0.320	0
2023-11-08	0.315	0.315	0.315	0.315	0.315	0
2023-11-07	0.315	0.315	0.315	0.315	0.315	0
2023-11-06	0.320	0.335	0.315	0.315	0.315	272,000
2023-11-03	0.330	0.335	0.320	0.320	0.320	216,000
2023-11-02	0.330	0.340	0.330	0.330	0.330	140,000
2023-11-01	0.320	0.320	0.320	0.320	0.320	0
2023-10-31	0.320	0.320	0.320	0.320	0.320	0
2023-10-30	0.320	0.320	0.320	0.320	0.320	0
2023-10-27	0.315	0.325	0.315	0.320	0.320	284,000
2023-10-26	0.305	0.340	0.305	0.315	0.315	650,000
2023-10-25	0.305	0.315	0.300	0.300	0.300	406,000
2023-10-24	0.315	0.315	0.300	0.305	0.305	538,000
2023-10-20	0.330	0.335	0.320	0.320	0.320	232,000
2023-10-19	0.360	0.370	0.340	0.340	0.340	814,000
2023-10-18	0.455	0.455	0.350	0.360	0.360	5,050,000
2023-10-17	0.460	0.460	0.450	0.460	0.460	1,724,000
2023-10-16	0.475	0.475	0.445	0.465	0.465	1,474,000
2023-10-13	0.480	0.485	0.475	0.480	0.480	960,000
2023-10-12	0.485	0.485	0.480	0.480	0.480	626,000
2023-10-11	0.485	0.490	0.480	0.480	0.480	1,048,000
2023-10-10	0.485	0.490	0.485	0.485	0.485	470,000
2023-10-09	0.485	0.490	0.485	0.485	0.485	482,000
2023-10-06	0.485	0.490	0.485	0.485	0.485	238,000
2023-10-05	0.490	0.490	0.485	0.485	0.485	648,000
2023-10-04	0.490	0.490	0.490	0.490	0.490	254,000
2023-10-03	0.490	0.490	0.490	0.490	0.490	390,000
2023-09-29	0.485	0.500	0.485	0.500	0.500	1,218,000
2023-09-28	0.490	0.490	0.485	0.490	0.490	34,000
2023-09-27	0.470	0.500	0.470	0.500	0.500	2,932,000
2023-09-26	0.475	0.475	0.475	0.475	0.475	272,000
2023-09-25	0.485	0.485	0.475	0.475	0.475	216,000
2023-09-22	0.485	0.485	0.475	0.485	0.485	496,000
2023-09-21	0.480	0.485	0.480	0.485	0.485	92,000
2023-09-20	0.485	0.485	0.485	0.485	0.485	0
2023-09-19	0.480	0.480	0.480	0.480	0.480	26,000
2023-09-18	0.480	0.480	0.480	0.480	0.480	0
2023-09-15	0.495	0.495	0.480	0.480	0.480	34,000
2023-09-14	0.495	0.495	0.480	0.480	0.480	30,000
2023-09-13	0.495	0.495	0.480	0.495	0.495	14,000
2023-09-12	0.485	0.495	0.485	0.495	0.495	6,000
2023-09-11	0.480	0.495	0.480	0.485	0.485	216,000
2023-09-07	0.485	0.485	0.480	0.480	0.480	44,000
2023-09-06	0.485	0.485	0.485	0.485	0.485	0
2023-09-05	0.485	0.485	0.485	0.485	0.485	46,000
2023-09-04	0.495	0.495	0.495	0.495	0.495	0
2023-08-31	0.490	0.495	0.490	0.495	0.495	10,000
2023-08-30	0.490	0.490	0.485	0.490	0.490	116,000
2023-08-29	0.485	0.495	0.485	0.490	0.490	204,000
2023-08-28	0.485	0.500	0.485	0.500	0.500	90,000
2023-08-25	0.500	0.500	0.500	0.500	0.500	0
2023-08-24	0.500	0.500	0.500	0.500	0.500	0
2023-08-23	0.500	0.500	0.500	0.500	0.500	46,000
2023-08-22	0.495	0.510	0.485	0.500	0.500	1,834,000
2023-08-21	0.495	0.500	0.485	0.485	0.485	450,000
2023-08-18	0.490	0.510	0.490	0.500	0.500	770,000

← NewerPage 13 of 21 · 1,233 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.