Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.230	1.310	1.170	1.200	1.200	6,516,000
2026-07-23	1.180	1.290	1.180	1.280	1.280	5,186,000
2026-07-22	1.310	1.370	1.100	1.180	1.180	12,376,000
2026-07-21	1.210	1.430	1.150	1.310	1.310	16,158,000
2026-07-20	1.270	1.430	1.180	1.260	1.260	17,341,199
2026-07-17	1.390	1.410	1.190	1.250	1.250	17,418,000
2026-07-16	1.590	1.590	1.340	1.470	1.470	27,765,000
2026-07-15	2.000	2.030	1.560	1.640	1.640	15,488,000
2026-07-14	1.990	2.040	1.730	1.890	1.890	16,448,000
2026-07-13	2.200	2.200	1.860	1.900	1.900	12,686,000
2026-07-10	2.420	2.520	2.180	2.210	2.210	6,146,000
2026-07-09	2.360	2.420	2.280	2.350	2.350	4,416,000
2026-07-08	2.300	2.460	2.270	2.320	2.320	2,814,000
2026-07-07	2.460	2.580	2.320	2.420	2.420	3,930,000
2026-07-06	2.640	2.730	2.310	2.460	2.460	4,986,000
2026-07-03	2.570	2.780	2.230	2.640	2.640	15,577,000
2026-07-02	3.170	3.170	2.520	2.570	2.570	22,036,000
2026-06-30	3.200	3.380	3.110	3.200	3.200	6,102,000
2026-06-29	3.260	3.390	3.100	3.200	3.200	5,276,000
2026-06-26	3.460	3.530	3.120	3.240	3.240	7,216,000
2026-06-25	3.450	3.800	3.130	3.430	3.430	10,054,000
2026-06-24	3.750	3.750	3.410	3.450	3.450	8,495,000
2026-06-23	4.350	4.350	3.620	3.650	3.650	17,560,000
2026-06-22	4.180	4.680	4.170	4.350	4.350	11,834,000
2026-06-18	4.070	4.430	3.990	4.100	4.100	10,286,000
2026-06-17	3.980	4.120	3.860	4.090	4.090	6,738,000
2026-06-16	3.900	4.280	3.810	4.030	4.030	13,626,000
2026-06-15	4.420	4.540	3.750	3.900	3.900	25,837,000
2026-06-12	4.600	4.840	4.280	4.320	4.320	10,104,000
2026-06-11	4.780	4.920	4.400	4.580	4.580	12,866,000
2026-06-10	4.400	4.930	4.040	4.700	4.700	28,396,000
2026-06-09	4.400	4.730	4.130	4.580	4.580	27,199,639
2026-06-08	4.300	4.900	4.040	4.360	4.360	30,158,000
2026-06-05	4.150	4.750	4.120	4.260	4.260	16,480,000
2026-06-04	4.340	4.490	4.130	4.150	4.150	9,870,000
2026-06-03	4.200	4.720	4.090	4.340	4.340	18,358,000
2026-06-02	3.760	4.220	3.690	4.100	4.100	13,286,000
2026-06-01	4.050	4.120	3.630	3.760	3.760	13,498,000
2026-05-29	4.250	4.300	3.800	4.050	4.050	14,504,000
2026-05-28	3.500	4.240	3.500	4.050	4.050	35,268,000
2026-05-27	3.030	3.480	2.800	3.420	3.420	44,016,000
2026-05-26	2.050	3.040	2.040	2.920	2.920	50,698,000
2026-05-22	2.090	2.170	2.020	2.040	2.040	5,654,000
2026-05-21	2.130	2.200	2.070	2.090	2.090	3,342,000
2026-05-20	2.160	2.220	2.050	2.130	2.130	5,190,000
2026-05-19	2.350	2.370	2.070	2.160	2.160	10,062,000
2026-05-18	1.940	2.240	1.880	2.150	2.150	17,446,000
2026-05-15	2.010	2.030	1.810	1.940	1.940	7,054,000
2026-05-14	2.060	2.090	1.930	2.010	2.010	6,834,000
2026-05-13	2.080	2.170	2.040	2.060	2.060	9,734,000
2026-05-12	1.940	2.090	1.920	2.090	2.090	10,824,000
2026-05-11	1.700	2.090	1.700	1.890	1.890	23,778,000
2026-05-08	1.660	1.690	1.520	1.660	1.660	4,074,000
2026-05-07	1.640	1.690	1.590	1.650	1.650	3,906,000
2026-05-06	1.510	1.650	1.510	1.640	1.640	6,066,000
2026-05-05	1.480	1.540	1.470	1.530	1.530	3,012,000
2026-05-04	1.510	1.550	1.410	1.490	1.490	8,490,000
2026-04-30	1.400	1.570	1.390	1.520	1.520	13,210,000
2026-04-29	1.500	1.590	1.370	1.420	1.420	12,994,000
2026-04-28	1.430	1.480	1.340	1.480	1.480	17,054,000

← NewerPage 2 of 3 · 125 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.