Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.320	0.325	0.320	0.325	0.325	426,000
2025-07-31	0.320	0.325	0.320	0.325	0.325	284,000
2025-07-30	0.325	0.330	0.320	0.325	0.325	308,000
2025-07-29	0.325	0.330	0.320	0.325	0.325	1,274,000
2025-07-28	0.325	0.325	0.320	0.325	0.325	138,000
2025-07-25	0.325	0.325	0.320	0.325	0.325	190,000
2025-07-24	0.320	0.335	0.320	0.335	0.335	784,000
2025-07-23	0.330	0.330	0.315	0.325	0.325	1,948,000
2025-07-22	0.320	0.330	0.320	0.325	0.325	440,000
2025-07-21	0.320	0.330	0.315	0.330	0.330	608,000
2025-07-18	0.320	0.330	0.315	0.320	0.320	914,000
2025-07-17	0.320	0.320	0.315	0.315	0.315	2,263,330
2025-07-16	0.325	0.325	0.315	0.315	0.315	738,000
2025-07-15	0.330	0.330	0.315	0.315	0.315	252,000
2025-07-14	0.325	0.325	0.315	0.320	0.320	632,000
2025-07-11	0.320	0.325	0.315	0.325	0.325	680,000
2025-07-10	0.320	0.320	0.315	0.320	0.320	302,000
2025-07-09	0.325	0.325	0.310	0.315	0.315	280,000
2025-07-08	0.320	0.320	0.310	0.320	0.320	466,000
2025-07-07	0.320	0.320	0.305	0.320	0.320	1,486,000
2025-07-04	0.330	0.330	0.320	0.320	0.320	446,000
2025-07-03	0.320	0.330	0.320	0.330	0.330	400,000
2025-07-02	0.330	0.335	0.320	0.330	0.330	976,000
2025-06-30	0.325	0.330	0.315	0.330	0.330	1,622,000
2025-06-27	0.320	0.325	0.315	0.325	0.325	126,000
2025-06-26	0.325	0.325	0.320	0.320	0.320	236,000
2025-06-25	0.330	0.335	0.325	0.330	0.330	834,000
2025-06-24	0.330	0.330	0.320	0.320	0.320	602,000
2025-06-23	0.330	0.330	0.330	0.330	0.330	0
2025-06-20	0.325	0.330	0.315	0.330	0.330	152,000
2025-06-19	0.320	0.325	0.320	0.325	0.325	238,000
2025-06-18	0.325	0.325	0.315	0.320	0.320	476,000
2025-06-17	0.325	0.335	0.325	0.335	0.335	6,652,000
2025-06-16	0.310	0.315	0.305	0.315	0.315	122,000
2025-06-13	0.315	0.315	0.305	0.310	0.310	608,000
2025-06-12	0.315	0.320	0.315	0.315	0.315	294,000
2025-06-11	0.310	0.315	0.310	0.315	0.315	1,888,000
2025-06-10	0.315	0.315	0.310	0.315	0.315	62,000
2025-06-09	0.315	0.320	0.315	0.315	0.315	120,000
2025-06-06	0.315	0.320	0.315	0.315	0.315	18,000
2025-06-05	0.320	0.320	0.315	0.320	0.320	204,000
2025-06-04	0.315	0.325	0.310	0.315	0.315	554,000
2025-06-03	0.305	0.310	0.300	0.310	0.310	4,090,000
2025-06-02	0.305	0.305	0.300	0.305	0.305	2,938,000
2025-05-30	0.305	0.305	0.300	0.305	0.305	584,000
2025-05-29	0.300	0.310	0.300	0.305	0.305	756,000
2025-05-28	0.305	0.305	0.305	0.305	0.305	24,000
2025-05-27	0.305	0.305	0.305	0.305	0.305	0
2025-05-26	0.305	0.305	0.305	0.305	0.305	0
2025-05-23	0.310	0.310	0.300	0.305	0.305	428,000
2025-05-22	0.305	0.310	0.305	0.310	0.310	124,000
2025-05-21	0.305	0.310	0.305	0.310	0.310	376,000
2025-05-20	0.310	0.310	0.305	0.310	0.310	154,000
2025-05-19	0.310	0.310	0.310	0.310	0.310	0
2025-05-16	0.305	0.315	0.305	0.315	0.315	378,000
2025-05-15	0.305	0.305	0.300	0.305	0.305	244,000
2025-05-14	0.310	0.310	0.310	0.310	0.310	0
2025-05-13	0.310	0.310	0.310	0.310	0.310	0
2025-05-12	0.305	0.310	0.300	0.310	0.310	54,000
2025-05-09	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 6 of 21 · 1,232 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.