Trigiant Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.400 | 2.610 | 2.285 | 2.410 | 2.410 | 8,332,000 |
| 2026-10-16 | 2.325 | 2.500 | 2.320 | 2.385 | 2.385 | 5,684,000 |
| 2026-10-15 | 2.430 | 2.430 | 2.210 | 2.280 | 2.280 | 8,716,000 |
| 2026-10-14 | 2.580 | 2.710 | 2.485 | 2.520 | 2.520 | 7,814,000 |
| 2026-10-13 | 2.630 | 2.630 | 2.380 | 2.550 | 2.550 | 13,158,000 |
| 2026-10-12 | 3.145 | 3.145 | 2.700 | 2.745 | 2.745 | 9,492,000 |
| 2026-10-09 | 3.110 | 3.225 | 2.950 | 3.145 | 3.145 | 8,578,000 |
| 2026-10-08 | 3.295 | 3.475 | 3.015 | 3.110 | 3.110 | 8,511,000 |
| 2026-10-07 | 3.505 | 3.505 | 3.230 | 3.300 | 3.300 | 8,828,000 |
| 2026-10-06 | 2.880 | 3.670 | 2.850 | 3.490 | 3.490 | 25,690,000 |
| 2026-10-05 | 2.605 | 2.880 | 2.600 | 2.820 | 2.820 | 6,672,000 |
| 2026-10-02 | 2.900 | 2.900 | 2.590 | 2.625 | 2.625 | 9,042,000 |
| 2026-09-30 | 3.160 | 3.180 | 2.830 | 2.860 | 2.860 | 8,655,600 |
| 2026-09-29 | 3.065 | 3.170 | 2.935 | 3.160 | 3.160 | 7,080,000 |
| 2026-09-28 | 3.495 | 3.500 | 2.915 | 3.060 | 3.060 | 15,528,000 |
| 2026-09-25 | 3.595 | 3.595 | 3.350 | 3.450 | 3.450 | 4,788,000 |
| 2026-09-24 | 3.880 | 3.950 | 3.560 | 3.600 | 3.600 | 12,620,000 |
| 2026-09-23 | 3.630 | 3.985 | 3.545 | 3.880 | 3.880 | 22,820,000 |
| 2026-09-22 | 3.570 | 3.860 | 3.355 | 3.520 | 3.520 | 21,612,000 |
| 2026-09-21 | 3.065 | 3.730 | 3.065 | 3.500 | 3.500 | 20,676,000 |
| 2026-09-18 | 2.830 | 3.220 | 2.830 | 2.950 | 2.950 | 12,174,000 |
| 2026-09-17 | 2.965 | 3.050 | 2.825 | 2.830 | 2.830 | 7,654,000 |
| 2026-09-16 | 2.975 | 3.000 | 2.725 | 2.980 | 2.980 | 10,456,500 |
| 2026-09-15 | 3.000 | 3.265 | 2.770 | 2.925 | 2.925 | 19,094,000 |
| 2026-09-14 | 2.325 | 3.465 | 2.325 | 2.975 | 2.975 | 70,430,000 |
| 2026-09-11 | 2.200 | 2.315 | 1.850 | 2.025 | 2.025 | 17,338,000 |
| 2026-09-10 | 2.125 | 2.405 | 2.050 | 2.280 | 2.280 | 10,387,000 |
| 2026-09-09 | 2.065 | 2.190 | 2.065 | 2.125 | 2.125 | 5,890,000 |
| 2026-09-08 | 1.975 | 2.195 | 1.900 | 1.980 | 1.980 | 7,954,000 |
| 2026-09-07 | 2.000 | 2.145 | 1.905 | 1.985 | 1.985 | 9,742,000 |
| 2026-09-04 | 2.705 | 2.795 | 1.935 | 1.990 | 1.990 | 28,550,801 |
| 2026-09-03 | 2.625 | 2.950 | 2.550 | 2.685 | 2.685 | 14,862,000 |
| 2026-09-02 | 2.555 | 2.875 | 2.450 | 2.550 | 2.550 | 13,478,000 |
| 2026-09-01 | 2.420 | 2.745 | 2.370 | 2.550 | 2.550 | 12,458,000 |
| 2026-08-31 | 1.810 | 2.420 | 1.750 | 2.400 | 2.400 | 18,564,000 |
| 2026-08-28 | 1.820 | 1.980 | 1.800 | 1.815 | 1.815 | 6,610,000 |
| 2026-08-27 | 1.790 | 1.860 | 1.745 | 1.820 | 1.820 | 3,348,000 |
| 2026-08-26 | 1.775 | 1.830 | 1.680 | 1.745 | 1.745 | 2,354,000 |
| 2026-08-25 | 1.800 | 1.815 | 1.565 | 1.715 | 1.715 | 6,962,000 |
| 2026-08-24 | 1.610 | 1.610 | 1.465 | 1.595 | 1.595 | 4,492,000 |
| 2026-08-21 | 1.545 | 1.635 | 1.525 | 1.610 | 1.610 | 2,866,000 |
| 2026-08-20 | 1.610 | 1.620 | 1.500 | 1.550 | 1.550 | 3,990,000 |
| 2026-08-19 | 1.830 | 1.830 | 1.500 | 1.585 | 1.585 | 8,416,000 |
| 2026-08-18 | 1.970 | 1.970 | 1.820 | 1.860 | 1.860 | 5,302,000 |
| 2026-08-17 | 1.720 | 2.050 | 1.720 | 1.970 | 1.970 | 5,971,200 |
| 2026-08-14 | 1.780 | 1.780 | 1.660 | 1.720 | 1.720 | 4,462,000 |
| 2026-08-13 | 1.700 | 1.860 | 1.675 | 1.765 | 1.765 | 5,794,000 |
| 2026-08-12 | 1.620 | 1.725 | 1.620 | 1.670 | 1.670 | 2,560,000 |
| 2026-08-11 | 1.630 | 1.695 | 1.610 | 1.620 | 1.620 | 9,566,000 |
| 2026-08-10 | 1.625 | 1.665 | 1.555 | 1.645 | 1.645 | 5,782,000 |
| 2026-08-07 | 1.685 | 1.760 | 1.600 | 1.640 | 1.640 | 6,122,000 |
| 2026-08-06 | 1.570 | 1.775 | 1.525 | 1.685 | 1.685 | 8,309,500 |
| 2026-08-05 | 1.390 | 1.630 | 1.390 | 1.570 | 1.570 | 9,116,000 |
| 2026-08-04 | 1.370 | 1.415 | 1.325 | 1.385 | 1.385 | 3,828,000 |
| 2026-08-03 | 1.320 | 1.370 | 1.280 | 1.345 | 1.345 | 9,644,000 |
| 2026-07-31 | 1.270 | 1.310 | 1.220 | 1.250 | 1.250 | 7,130,000 |
| 2026-07-30 | 1.160 | 1.200 | 1.120 | 1.160 | 1.160 | 4,496,000 |
| 2026-07-29 | 1.230 | 1.240 | 1.110 | 1.170 | 1.170 | 6,526,000 |
| 2026-07-28 | 1.330 | 1.330 | 1.120 | 1.200 | 1.200 | 10,814,000 |
| 2026-07-27 | 1.180 | 1.400 | 1.100 | 1.340 | 1.340 | 9,368,000 |
Page 1 of 5 · 246 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.