Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.310	0.325	0.310	0.320	0.320	704,000
2025-02-05	0.305	0.310	0.305	0.310	0.310	46,000
2025-02-04	0.315	0.315	0.315	0.315	0.315	416,000
2025-02-03	0.325	0.325	0.310	0.315	0.315	540,000
2025-01-28	0.325	0.325	0.325	0.325	0.325	162,000
2025-01-27	0.330	0.335	0.325	0.335	0.335	718,000
2025-01-24	0.325	0.330	0.325	0.330	0.330	1,648,000
2025-01-23	0.315	0.320	0.315	0.320	0.320	1,120,000
2025-01-22	0.310	0.325	0.310	0.315	0.315	2,124,000
2025-01-21	0.310	0.315	0.310	0.310	0.310	3,340,000
2025-01-20	0.305	0.310	0.300	0.305	0.305	174,000
2025-01-17	0.300	0.305	0.300	0.305	0.305	1,512,000
2025-01-16	0.305	0.310	0.305	0.305	0.305	564,000
2025-01-15	0.300	0.300	0.300	0.300	0.300	100,000
2025-01-14	0.305	0.305	0.300	0.300	0.300	692,000
2025-01-13	0.300	0.300	0.300	0.300	0.300	342,000
2025-01-10	0.295	0.300	0.295	0.300	0.300	48,000
2025-01-09	0.295	0.305	0.295	0.305	0.305	376,000
2025-01-08	0.305	0.305	0.305	0.305	0.305	0
2025-01-07	0.300	0.305	0.300	0.305	0.305	48,000
2025-01-06	0.305	0.305	0.300	0.300	0.300	26,000
2025-01-03	0.300	0.305	0.300	0.305	0.305	456,000
2025-01-02	0.295	0.300	0.295	0.300	0.300	1,288,000
2024-12-31	0.305	0.305	0.295	0.300	0.300	116,000
2024-12-30	0.295	0.300	0.295	0.300	0.300	676,000
2024-12-27	0.300	0.305	0.300	0.300	0.300	464,000
2024-12-24	0.300	0.300	0.300	0.300	0.300	0
2024-12-23	0.300	0.300	0.295	0.300	0.300	428,000
2024-12-20	0.295	0.295	0.290	0.290	0.290	988,000
2024-12-19	0.305	0.310	0.295	0.295	0.295	420,000
2024-12-18	0.310	0.310	0.310	0.310	0.310	24,000
2024-12-17	0.310	0.310	0.305	0.305	0.305	236,000
2024-12-16	0.305	0.310	0.300	0.305	0.305	366,000
2024-12-13	0.310	0.310	0.300	0.305	0.305	1,134,000
2024-12-12	0.310	0.320	0.310	0.315	0.315	446,000
2024-12-11	0.310	0.315	0.310	0.315	0.315	1,838,000
2024-12-10	0.310	0.320	0.300	0.300	0.300	4,298,000
2024-12-09	0.295	0.310	0.290	0.300	0.300	6,274,000
2024-12-06	0.290	0.295	0.285	0.295	0.295	422,000
2024-12-05	0.280	0.295	0.280	0.290	0.290	936,000
2024-12-04	0.270	0.280	0.270	0.275	0.275	528,000
2024-12-03	0.265	0.275	0.265	0.275	0.275	230,000
2024-12-02	0.270	0.275	0.265	0.275	0.275	382,000
2024-11-29	0.275	0.280	0.265	0.280	0.280	426,000
2024-11-28	0.270	0.275	0.270	0.275	0.275	192,000
2024-11-27	0.275	0.280	0.265	0.280	0.280	1,418,000
2024-11-26	0.275	0.285	0.275	0.280	0.280	588,000
2024-11-25	0.290	0.290	0.280	0.285	0.285	1,652,000
2024-11-22	0.290	0.300	0.285	0.295	0.295	1,374,000
2024-11-21	0.295	0.300	0.295	0.300	0.300	924,000
2024-11-20	0.300	0.300	0.300	0.300	0.300	0
2024-11-19	0.290	0.300	0.290	0.300	0.300	6,000
2024-11-18	0.290	0.300	0.290	0.300	0.300	26,000
2024-11-15	0.300	0.300	0.300	0.300	0.300	0
2024-11-14	0.290	0.300	0.290	0.300	0.300	76,000
2024-11-13	0.295	0.300	0.295	0.300	0.300	102,000
2024-11-12	0.300	0.300	0.300	0.300	0.300	262,000
2024-11-11	0.300	0.300	0.300	0.300	0.300	92,000
2024-11-08	0.305	0.305	0.300	0.305	0.305	580,000
2024-11-07	0.295	0.305	0.295	0.305	0.305	1,930,000

← NewerPage 8 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.