Trigiant Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.300	0.305	0.300	0.300	0.300	1,098,000
2024-11-05	0.305	0.305	0.300	0.300	0.300	574,000
2024-11-04	0.305	0.310	0.305	0.305	0.305	1,016,000
2024-11-01	0.310	0.320	0.305	0.315	0.315	1,370,000
2024-10-31	0.310	0.315	0.310	0.315	0.315	568,000
2024-10-30	0.310	0.310	0.305	0.310	0.310	34,000
2024-10-29	0.305	0.315	0.305	0.310	0.310	100,000
2024-10-28	0.310	0.310	0.310	0.310	0.310	0
2024-10-25	0.305	0.310	0.305	0.310	0.310	134,000
2024-10-24	0.305	0.305	0.305	0.305	0.305	0
2024-10-23	0.310	0.310	0.300	0.305	0.305	1,372,000
2024-10-22	0.315	0.315	0.315	0.315	0.315	48,000
2024-10-21	0.315	0.320	0.305	0.315	0.315	1,414,000
2024-10-18	0.320	0.330	0.315	0.320	0.320	456,000
2024-10-17	0.320	0.320	0.310	0.320	0.320	1,134,000
2024-10-16	0.320	0.325	0.315	0.320	0.320	1,606,000
2024-10-15	0.320	0.335	0.315	0.320	0.320	1,430,000
2024-10-14	0.330	0.335	0.310	0.330	0.330	4,982,000
2024-10-10	0.325	0.330	0.320	0.330	0.330	2,374,000
2024-10-09	0.335	0.335	0.320	0.325	0.325	7,034,000
2024-10-08	0.375	0.375	0.325	0.330	0.330	15,518,000
2024-10-07	0.340	0.380	0.340	0.375	0.375	23,104,000
2024-10-04	0.315	0.330	0.315	0.330	0.330	17,900,000
2024-10-03	0.320	0.325	0.295	0.310	0.310	52,882,000
2024-10-02	0.320	0.325	0.295	0.300	0.300	25,634,000
2024-09-30	0.340	0.340	0.295	0.310	0.310	10,234,000
2024-09-27	0.330	0.340	0.325	0.335	0.335	1,308,000
2024-09-26	0.320	0.340	0.320	0.340	0.340	630,000
2024-09-25	0.320	0.330	0.320	0.320	0.320	702,000
2024-09-24	0.310	0.330	0.305	0.330	0.330	1,206,000
2024-09-23	0.305	0.310	0.305	0.310	0.310	92,000
2024-09-20	0.310	0.310	0.310	0.310	0.310	40,000
2024-09-19	0.320	0.320	0.320	0.320	0.320	0
2024-09-17	0.320	0.320	0.320	0.320	0.320	0
2024-09-16	0.310	0.320	0.310	0.320	0.320	266,000
2024-09-13	0.305	0.310	0.305	0.310	0.310	76,000
2024-09-12	0.305	0.305	0.305	0.305	0.305	46,000
2024-09-11	0.310	0.310	0.305	0.305	0.305	88,000
2024-09-10	0.310	0.310	0.310	0.310	0.310	0
2024-09-09	0.300	0.310	0.300	0.310	0.310	218,000
2024-09-05	0.310	0.310	0.310	0.310	0.310	0
2024-09-04	0.310	0.310	0.300	0.310	0.310	344,000
2024-09-03	0.310	0.310	0.310	0.310	0.310	0
2024-09-02	0.310	0.310	0.310	0.310	0.310	20,000
2024-08-30	0.310	0.315	0.310	0.315	0.315	20,000
2024-08-29	0.325	0.330	0.310	0.310	0.310	38,000
2024-08-28	0.325	0.325	0.310	0.325	0.325	32,000
2024-08-27	0.330	0.330	0.330	0.330	0.330	0
2024-08-26	0.330	0.330	0.330	0.330	0.330	0
2024-08-23	0.330	0.330	0.330	0.330	0.330	0
2024-08-22	0.330	0.330	0.330	0.330	0.330	10,000
2024-08-21	0.315	0.325	0.315	0.325	0.325	22,000
2024-08-20	0.315	0.315	0.315	0.315	0.315	12,000
2024-08-19	0.325	0.325	0.325	0.325	0.325	0
2024-08-16	0.325	0.325	0.325	0.325	0.325	0
2024-08-15	0.325	0.325	0.325	0.325	0.325	0
2024-08-14	0.325	0.325	0.325	0.325	0.325	0
2024-08-13	0.325	0.325	0.315	0.325	0.325	220,000
2024-08-12	0.315	0.320	0.315	0.320	0.320	14,000
2024-08-09	0.320	0.330	0.310	0.330	0.330	302,000

← NewerPage 9 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.