Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.750	0.750	0.700	0.720	0.720	2,456,000
2026-01-22	0.700	0.790	0.680	0.750	0.750	4,186,000
2026-01-21	0.750	0.750	0.660	0.700	0.700	6,106,000
2026-01-20	0.740	0.760	0.690	0.740	0.740	3,686,000
2026-01-19	0.660	0.750	0.660	0.740	0.740	6,776,000
2026-01-16	0.640	0.690	0.600	0.660	0.660	7,322,000
2026-01-15	0.610	0.650	0.580	0.630	0.630	8,040,000
2026-01-14	0.530	0.670	0.530	0.600	0.600	23,062,000
2026-01-13	0.510	0.540	0.495	0.530	0.530	3,286,000
2026-01-12	0.475	0.550	0.475	0.495	0.495	5,146,000
2026-01-09	0.485	0.550	0.475	0.500	0.500	7,762,000
2026-01-08	0.395	0.520	0.395	0.510	0.510	23,868,000
2026-01-07	0.390	0.400	0.375	0.385	0.385	2,132,000
2026-01-06	0.370	0.390	0.370	0.385	0.385	1,848,000
2026-01-05	0.375	0.380	0.365	0.380	0.380	1,552,000
2026-01-02	0.390	0.405	0.380	0.395	0.395	2,458,000
2025-12-31	0.400	0.410	0.370	0.400	0.400	3,484,000
2025-12-30	0.375	0.400	0.375	0.400	0.400	6,690,000
2025-12-29	0.335	0.375	0.335	0.370	0.370	10,430,000
2025-12-24	0.335	0.335	0.335	0.335	0.335	638,000
2025-12-23	0.320	0.330	0.320	0.330	0.330	1,988,000
2025-12-22	0.310	0.320	0.310	0.320	0.320	3,602,000
2025-12-19	0.305	0.305	0.300	0.305	0.305	2,914,000
2025-12-18	0.305	0.305	0.300	0.300	0.300	210,000
2025-12-17	0.300	0.305	0.300	0.305	0.305	506,000
2025-12-16	0.305	0.305	0.305	0.305	0.305	450,000
2025-12-15	0.310	0.310	0.310	0.310	0.310	0
2025-12-12	0.305	0.310	0.305	0.310	0.310	306,000
2025-12-11	0.305	0.305	0.305	0.305	0.305	20,000
2025-12-10	0.310	0.310	0.310	0.310	0.310	0
2025-12-09	0.310	0.315	0.300	0.315	0.315	2,398,000
2025-12-08	0.310	0.315	0.310	0.315	0.315	12,000
2025-12-05	0.310	0.310	0.310	0.310	0.310	478,000
2025-12-04	0.305	0.310	0.305	0.310	0.310	82,000
2025-12-03	0.310	0.310	0.310	0.310	0.310	0
2025-12-02	0.310	0.310	0.310	0.310	0.310	0
2025-12-01	0.310	0.310	0.310	0.310	0.310	20,000
2025-11-28	0.310	0.320	0.310	0.315	0.315	104,000
2025-11-27	0.315	0.315	0.315	0.315	0.315	386,000
2025-11-26	0.315	0.315	0.305	0.305	0.305	250,000
2025-11-25	0.310	0.310	0.310	0.310	0.310	0
2025-11-24	0.310	0.315	0.310	0.315	0.315	1,008,000
2025-11-21	0.300	0.305	0.300	0.305	0.305	880,000
2025-11-20	0.300	0.300	0.300	0.300	0.300	182,000
2025-11-19	0.305	0.310	0.300	0.305	0.305	878,000
2025-11-18	0.310	0.310	0.300	0.300	0.300	1,924,000
2025-11-17	0.310	0.315	0.305	0.315	0.315	472,000
2025-11-14	0.310	0.315	0.310	0.315	0.315	236,000
2025-11-13	0.305	0.305	0.305	0.305	0.305	40,000
2025-11-12	0.315	0.315	0.305	0.315	0.315	158,000
2025-11-11	0.315	0.315	0.310	0.310	0.310	224,000
2025-11-10	0.310	0.310	0.310	0.310	0.310	258,000
2025-11-07	0.305	0.305	0.305	0.305	0.305	16,000
2025-11-06	0.315	0.315	0.310	0.310	0.310	152,000
2025-11-05	0.315	0.315	0.310	0.315	0.315	50,000
2025-11-04	0.310	0.315	0.310	0.310	0.310	300,000
2025-11-03	0.310	0.315	0.310	0.315	0.315	220,000
2025-10-31	0.315	0.315	0.310	0.315	0.315	1,638,000
2025-10-30	0.310	0.315	0.310	0.315	0.315	196,000
2025-10-28	0.315	0.320	0.315	0.315	0.315	424,000

← NewerPage 4 of 5 · 246 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.