Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.375	0.380	0.370	0.380	0.380	126,000
2023-05-19	0.365	0.370	0.360	0.370	0.370	258,000
2023-05-18	0.375	0.380	0.370	0.370	0.370	266,000
2023-05-17	0.370	0.370	0.365	0.365	0.365	344,000
2023-05-16	0.380	0.380	0.380	0.380	0.380	0
2023-05-15	0.390	0.390	0.375	0.380	0.380	252,000
2023-05-12	0.375	0.375	0.370	0.375	0.375	102,000
2023-05-11	0.380	0.380	0.370	0.375	0.375	42,000
2023-05-10	0.375	0.380	0.375	0.380	0.380	46,000
2023-05-09	0.375	0.375	0.375	0.375	0.375	10,000
2023-05-08	0.370	0.375	0.370	0.375	0.375	142,000
2023-05-05	0.375	0.375	0.370	0.370	0.370	24,000
2023-05-04	0.385	0.390	0.375	0.375	0.375	164,000
2023-05-03	0.390	0.390	0.365	0.375	0.375	384,000
2023-05-02	0.390	0.390	0.390	0.390	0.390	0
2023-04-28	0.390	0.390	0.390	0.390	0.390	0
2023-04-27	0.400	0.400	0.390	0.390	0.390	10,000
2023-04-26	0.395	0.405	0.395	0.400	0.400	202,000
2023-04-25	0.390	0.390	0.385	0.385	0.385	144,000
2023-04-24	0.390	0.390	0.390	0.390	0.390	0
2023-04-21	0.400	0.410	0.390	0.390	0.390	128,000
2023-04-20	0.400	0.400	0.395	0.395	0.395	212,000
2023-04-19	0.425	0.430	0.400	0.400	0.400	710,000
2023-04-18	0.420	0.445	0.400	0.425	0.425	874,000
2023-04-17	0.400	0.415	0.395	0.415	0.415	824,000
2023-04-14	0.400	0.420	0.400	0.400	0.400	128,000
2023-04-13	0.400	0.400	0.400	0.400	0.400	0
2023-04-12	0.400	0.400	0.400	0.400	0.400	116,000
2023-04-11	0.395	0.410	0.395	0.410	0.410	192,000
2023-04-06	0.395	0.400	0.395	0.400	0.400	322,000
2023-04-04	0.400	0.400	0.400	0.400	0.400	66,000
2023-04-03	0.380	0.400	0.380	0.400	0.400	64,000
2023-03-31	0.385	0.385	0.380	0.385	0.385	316,000
2023-03-30	0.395	0.395	0.395	0.395	0.395	0
2023-03-29	0.390	0.400	0.380	0.395	0.395	868,000
2023-03-28	0.395	0.395	0.395	0.395	0.395	0
2023-03-27	0.395	0.395	0.395	0.395	0.395	0
2023-03-24	0.395	0.395	0.395	0.395	0.395	0
2023-03-23	0.390	0.400	0.390	0.395	0.395	530,000
2023-03-22	0.410	0.415	0.405	0.415	0.415	42,000
2023-03-21	0.395	0.420	0.390	0.420	0.420	166,000
2023-03-20	0.405	0.415	0.390	0.390	0.390	286,000
2023-03-17	0.400	0.410	0.390	0.405	0.405	672,000
2023-03-16	0.395	0.400	0.380	0.400	0.400	724,000
2023-03-15	0.410	0.420	0.400	0.400	0.400	1,104,000
2023-03-14	0.420	0.420	0.405	0.410	0.410	270,000
2023-03-13	0.415	0.420	0.415	0.420	0.420	82,000
2023-03-10	0.430	0.430	0.430	0.430	0.430	24,000
2023-03-09	0.450	0.450	0.425	0.440	0.440	390,000
2023-03-08	0.470	0.470	0.450	0.450	0.450	290,000
2023-03-07	0.440	0.510	0.430	0.480	0.480	4,726,000
2023-03-06	0.415	0.445	0.410	0.435	0.435	1,078,000
2023-03-03	0.410	0.410	0.410	0.410	0.410	36,000
2023-03-02	0.420	0.420	0.400	0.400	0.400	110,000
2023-03-01	0.410	0.415	0.395	0.405	0.405	130,000
2023-02-28	0.395	0.405	0.395	0.405	0.405	12,000
2023-02-27	0.405	0.405	0.405	0.405	0.405	0
2023-02-24	0.405	0.405	0.405	0.405	0.405	0
2023-02-23	0.405	0.405	0.405	0.405	0.405	52,000
2023-02-22	0.400	0.400	0.400	0.400	0.400	90,000

← NewerPage 15 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.