Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.315	0.320	0.315	0.315	0.315	424,000
2025-10-27	0.320	0.320	0.320	0.320	0.320	720,000
2025-10-24	0.315	0.315	0.310	0.315	0.315	1,244,000
2025-10-23	0.305	0.310	0.305	0.310	0.310	550,000
2025-10-22	0.310	0.310	0.310	0.310	0.310	240,000
2025-10-21	0.310	0.320	0.310	0.315	0.315	500,000
2025-10-20	0.310	0.315	0.310	0.315	0.315	186,000
2025-10-17	0.320	0.320	0.320	0.320	0.320	500,000
2025-10-16	0.315	0.320	0.315	0.320	0.320	500,000
2025-10-15	0.310	0.310	0.310	0.310	0.310	108,000
2025-10-14	0.315	0.315	0.305	0.305	0.305	126,000
2025-10-13	0.310	0.310	0.310	0.310	0.310	140,000
2025-10-10	0.320	0.320	0.320	0.320	0.320	200,000
2025-10-09	0.320	0.320	0.320	0.320	0.320	0
2025-10-08	0.320	0.320	0.320	0.320	0.320	480,000
2025-10-06	0.310	0.320	0.310	0.320	0.320	520,000
2025-10-03	0.315	0.320	0.310	0.310	0.310	964,000
2025-10-02	0.315	0.320	0.310	0.320	0.320	590,000
2025-09-30	0.310	0.325	0.310	0.320	0.320	350,000
2025-09-29	0.310	0.320	0.310	0.310	0.310	960,000
2025-09-26	0.315	0.320	0.310	0.315	0.315	488,000
2025-09-25	0.310	0.320	0.310	0.315	0.315	152,000
2025-09-24	0.315	0.315	0.315	0.315	0.315	48,000
2025-09-23	0.315	0.315	0.310	0.315	0.315	390,000
2025-09-22	0.310	0.315	0.305	0.315	0.315	2,730,000
2025-09-19	0.310	0.310	0.310	0.310	0.310	136,000
2025-09-18	0.310	0.315	0.310	0.310	0.310	230,000
2025-09-17	0.310	0.315	0.305	0.310	0.310	624,000
2025-09-16	0.310	0.320	0.305	0.310	0.310	464,000
2025-09-15	0.310	0.310	0.310	0.310	0.310	22,000
2025-09-12	0.315	0.315	0.310	0.310	0.310	162,000
2025-09-11	0.305	0.310	0.305	0.310	0.310	1,422,000
2025-09-10	0.315	0.315	0.305	0.310	0.310	2,058,000
2025-09-09	0.310	0.310	0.305	0.310	0.310	3,046,000
2025-09-08	0.315	0.315	0.315	0.315	0.315	526,000
2025-09-05	0.315	0.320	0.310	0.315	0.315	1,614,000
2025-09-04	0.320	0.320	0.315	0.315	0.315	820,000
2025-09-03	0.315	0.315	0.315	0.315	0.315	68,000
2025-09-02	0.330	0.330	0.315	0.320	0.320	1,918,000
2025-09-01	0.325	0.330	0.320	0.330	0.330	1,180,000
2025-08-29	0.320	0.330	0.315	0.325	0.325	1,000,000
2025-08-28	0.330	0.330	0.320	0.320	0.320	760,000
2025-08-27	0.330	0.330	0.330	0.330	0.330	0
2025-08-26	0.330	0.335	0.325	0.330	0.330	108,000
2025-08-25	0.325	0.335	0.320	0.325	0.325	850,000
2025-08-22	0.325	0.325	0.320	0.325	0.325	1,316,000
2025-08-21	0.325	0.330	0.320	0.325	0.325	1,386,000
2025-08-20	0.330	0.335	0.325	0.325	0.325	482,000
2025-08-19	0.340	0.340	0.330	0.330	0.330	588,000
2025-08-18	0.325	0.335	0.325	0.335	0.335	2,166,000
2025-08-15	0.330	0.335	0.325	0.330	0.330	386,000
2025-08-14	0.325	0.330	0.320	0.325	0.325	420,000
2025-08-13	0.325	0.330	0.320	0.330	0.330	1,216,000
2025-08-12	0.320	0.320	0.315	0.320	0.320	872,000
2025-08-11	0.320	0.320	0.315	0.315	0.315	1,148,000
2025-08-08	0.320	0.320	0.320	0.320	0.320	0
2025-08-07	0.320	0.325	0.315	0.320	0.320	286,000
2025-08-06	0.320	0.325	0.315	0.325	0.325	218,000
2025-08-05	0.320	0.320	0.315	0.320	0.320	50,000
2025-08-04	0.325	0.325	0.320	0.320	0.320	2,204,000

← NewerPage 5 of 21 · 1,230 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.