Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.310	0.310	0.310	0.310	0.310	0
2025-05-07	0.305	0.310	0.305	0.310	0.310	82,000
2025-05-06	0.305	0.310	0.305	0.310	0.310	56,000
2025-05-02	0.300	0.310	0.300	0.305	0.305	80,000
2025-04-30	0.310	0.310	0.300	0.300	0.300	214,000
2025-04-29	0.305	0.310	0.290	0.300	0.300	908,000
2025-04-28	0.290	0.305	0.290	0.305	0.305	250,000
2025-04-25	0.295	0.305	0.290	0.305	0.305	1,212,000
2025-04-24	0.290	0.305	0.290	0.305	0.305	226,000
2025-04-23	0.300	0.300	0.300	0.300	0.300	0
2025-04-22	0.300	0.300	0.300	0.300	0.300	88,000
2025-04-17	0.295	0.295	0.295	0.295	0.295	144,000
2025-04-16	0.290	0.290	0.290	0.290	0.290	0
2025-04-15	0.290	0.290	0.290	0.290	0.290	24,000
2025-04-14	0.295	0.295	0.295	0.295	0.295	0
2025-04-11	0.295	0.295	0.285	0.295	0.295	162,000
2025-04-10	0.285	0.295	0.285	0.295	0.295	596,000
2025-04-09	0.270	0.285	0.270	0.280	0.280	1,162,000
2025-04-08	0.280	0.280	0.270	0.280	0.280	2,364,000
2025-04-07	0.290	0.290	0.280	0.280	0.280	5,316,000
2025-04-03	0.305	0.305	0.300	0.305	0.305	1,140,000
2025-04-02	0.310	0.310	0.310	0.310	0.310	0
2025-04-01	0.310	0.310	0.305	0.310	0.310	320,000
2025-03-31	0.305	0.305	0.300	0.305	0.305	2,018,000
2025-03-28	0.310	0.315	0.300	0.305	0.305	3,124,000
2025-03-27	0.320	0.320	0.315	0.320	0.320	964,000
2025-03-26	0.310	0.320	0.310	0.320	0.320	276,000
2025-03-25	0.320	0.320	0.320	0.320	0.320	0
2025-03-24	0.315	0.325	0.315	0.320	0.320	40,000
2025-03-21	0.320	0.325	0.310	0.310	0.310	1,404,000
2025-03-20	0.330	0.330	0.325	0.325	0.325	132,000
2025-03-19	0.330	0.335	0.325	0.330	0.330	888,000
2025-03-18	0.330	0.330	0.325	0.330	0.330	616,000
2025-03-17	0.330	0.335	0.330	0.330	0.330	830,000
2025-03-14	0.330	0.335	0.330	0.330	0.330	208,000
2025-03-13	0.330	0.330	0.330	0.330	0.330	438,000
2025-03-12	0.340	0.340	0.330	0.335	0.335	466,000
2025-03-11	0.340	0.340	0.330	0.335	0.335	890,000
2025-03-10	0.335	0.345	0.335	0.335	0.335	572,000
2025-03-07	0.345	0.345	0.335	0.335	0.335	464,000
2025-03-06	0.340	0.350	0.340	0.340	0.340	286,000
2025-03-05	0.340	0.350	0.335	0.340	0.340	1,430,000
2025-03-04	0.335	0.335	0.330	0.335	0.335	216,000
2025-03-03	0.325	0.335	0.325	0.335	0.335	240,000
2025-02-28	0.335	0.340	0.325	0.330	0.330	744,000
2025-02-27	0.350	0.350	0.340	0.340	0.340	1,526,000
2025-02-26	0.345	0.350	0.340	0.345	0.345	1,114,000
2025-02-25	0.345	0.350	0.340	0.345	0.345	4,610,000
2025-02-24	0.335	0.360	0.335	0.345	0.345	4,656,000
2025-02-21	0.325	0.340	0.325	0.340	0.340	1,862,000
2025-02-20	0.330	0.330	0.325	0.330	0.330	448,000
2025-02-19	0.320	0.330	0.320	0.330	0.330	376,000
2025-02-18	0.325	0.330	0.320	0.325	0.325	608,000
2025-02-17	0.325	0.325	0.315	0.320	0.320	320,000
2025-02-14	0.320	0.325	0.320	0.325	0.325	386,000
2025-02-13	0.315	0.320	0.315	0.320	0.320	324,000
2025-02-12	0.325	0.325	0.310	0.315	0.315	1,048,000
2025-02-11	0.325	0.325	0.315	0.315	0.315	454,000
2025-02-10	0.320	0.320	0.315	0.320	0.320	820,000
2025-02-07	0.320	0.330	0.320	0.320	0.320	172,000

← NewerPage 7 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.