Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.210	1.410	1.180	1.390	1.390	28,880,000
2026-04-24	1.070	1.210	1.030	1.210	1.210	10,206,000
2026-04-23	1.080	1.200	0.990	1.070	1.070	18,600,000
2026-04-22	0.990	1.080	0.970	1.080	1.080	6,378,000
2026-04-21	0.980	1.000	0.950	0.990	0.990	1,252,000
2026-04-20	0.990	1.020	0.960	0.980	0.980	1,562,000
2026-04-17	0.960	0.990	0.870	0.990	0.990	4,178,000
2026-04-16	0.970	0.970	0.900	0.960	0.960	1,348,000
2026-04-15	1.000	1.020	0.950	0.990	0.990	1,206,000
2026-04-14	1.010	1.030	1.000	1.010	1.010	938,000
2026-04-13	1.030	1.040	0.990	1.030	1.030	1,476,000
2026-04-10	0.980	1.040	0.970	1.000	1.000	5,010,000
2026-04-09	0.930	1.020	0.870	0.980	0.980	5,690,000
2026-04-08	0.870	1.030	0.840	0.910	0.910	10,584,000
2026-04-02	0.850	0.850	0.800	0.840	0.840	682,000
2026-04-01	0.750	0.850	0.750	0.850	0.850	2,882,000
2026-03-31	0.790	0.790	0.790	0.790	0.790	0
2026-03-30	0.810	0.810	0.760	0.790	0.790	292,000
2026-03-27	0.820	0.820	0.750	0.790	0.790	3,026,000
2026-03-26	0.780	0.880	0.770	0.820	0.820	3,658,000
2026-03-25	0.790	0.790	0.770	0.790	0.790	412,000
2026-03-24	0.790	0.800	0.750	0.780	0.780	384,000
2026-03-23	0.780	0.790	0.750	0.790	0.790	662,000
2026-03-20	0.780	0.830	0.780	0.780	0.780	366,000
2026-03-19	0.780	0.790	0.780	0.790	0.790	22,000
2026-03-18	0.800	0.820	0.760	0.800	0.800	708,000
2026-03-17	0.790	0.830	0.790	0.790	0.790	1,230,000
2026-03-16	0.800	0.840	0.780	0.820	0.820	704,000
2026-03-13	0.840	0.840	0.820	0.820	0.820	374,000
2026-03-12	0.810	0.840	0.810	0.830	0.830	62,000
2026-03-11	0.850	0.850	0.830	0.830	0.830	230,000
2026-03-10	0.820	0.870	0.820	0.860	0.860	962,000
2026-03-09	0.820	0.840	0.790	0.820	0.820	1,462,000
2026-03-06	0.850	0.850	0.840	0.840	0.840	180,000
2026-03-05	0.850	0.880	0.820	0.860	0.860	458,000
2026-03-04	0.860	0.860	0.820	0.820	0.820	966,000
2026-03-03	0.890	0.900	0.840	0.850	0.850	1,412,000
2026-03-02	0.820	0.890	0.810	0.890	0.890	3,272,000
2026-02-27	0.850	0.850	0.820	0.840	0.840	654,000
2026-02-26	0.850	0.870	0.830	0.860	0.860	394,000
2026-02-25	0.850	0.870	0.830	0.850	0.850	1,392,000
2026-02-24	0.870	0.870	0.840	0.850	0.850	2,284,000
2026-02-23	0.840	0.900	0.840	0.880	0.880	1,284,000
2026-02-20	0.810	0.850	0.790	0.850	0.850	946,000
2026-02-16	0.860	0.860	0.790	0.810	0.810	1,592,000
2026-02-13	0.910	0.910	0.830	0.850	0.850	4,274,000
2026-02-12	0.840	0.920	0.820	0.910	0.910	6,916,000
2026-02-11	0.830	0.850	0.790	0.820	0.820	3,306,000
2026-02-10	0.820	0.840	0.800	0.830	0.830	4,456,000
2026-02-09	0.700	0.880	0.700	0.810	0.810	14,320,000
2026-02-06	0.690	0.700	0.680	0.700	0.700	666,000
2026-02-05	0.720	0.730	0.690	0.710	0.710	794,000
2026-02-04	0.720	0.720	0.670	0.720	0.720	1,614,000
2026-02-03	0.670	0.730	0.670	0.710	0.710	1,668,000
2026-02-02	0.680	0.700	0.650	0.670	0.670	2,512,000
2026-01-30	0.690	0.690	0.660	0.690	0.690	3,700,000
2026-01-29	0.700	0.750	0.660	0.690	0.690	2,050,000
2026-01-28	0.720	0.760	0.700	0.700	0.700	1,306,000
2026-01-27	0.700	0.710	0.680	0.680	0.680	512,000
2026-01-26	0.710	0.710	0.640	0.700	0.700	4,256,000

← NewerPage 3 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.