Trio Industrial Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.400	1.500	1.365	1.380	1.380	1,148,000
2026-10-16	1.295	1.410	1.295	1.395	1.395	1,560,000
2026-10-15	1.425	1.425	1.270	1.300	1.300	5,192,000
2026-10-14	1.450	1.480	1.375	1.440	1.440	2,424,000
2026-10-13	1.405	1.565	1.380	1.470	1.470	3,852,000
2026-10-12	1.540	1.550	1.335	1.380	1.380	8,593,000
2026-10-09	1.790	1.790	1.575	1.585	1.585	4,944,000
2026-10-08	1.820	1.855	1.675	1.785	1.785	4,636,000
2026-10-07	1.720	1.850	1.655	1.820	1.820	5,608,000
2026-10-06	1.645	1.865	1.480	1.720	1.720	13,256,000
2026-10-05	2.070	2.070	0.250	1.650	1.650	20,376,000
2026-09-30	2.060	2.060	2.060	2.060	2.060	0
2026-09-29	2.085	2.290	2.010	2.060	2.060	3,212,000
2026-09-28	2.190	2.280	2.015	2.085	2.085	2,224,000
2026-09-25	2.260	2.330	2.080	2.135	2.135	2,472,000
2026-09-24	2.075	2.280	2.075	2.240	2.240	3,804,000
2026-09-23	2.130	2.180	2.015	2.030	2.022	3,096,000
2026-09-22	2.005	2.140	1.930	2.130	2.122	4,380,000
2026-09-21	2.080	2.115	1.910	1.995	1.987	4,736,000
2026-09-18	2.070	2.190	1.905	2.000	1.992	2,819,000
2026-09-17	2.165	2.165	1.700	2.085	2.077	13,730,000
2026-09-16	1.830	2.295	1.830	2.165	2.157	8,592,000
2026-09-15	1.815	1.840	1.750	1.810	1.803	2,628,000
2026-09-14	1.820	1.935	1.680	1.815	1.808	5,851,500
2026-09-11	1.980	2.005	1.765	1.835	1.828	7,380,000
2026-09-10	1.755	2.030	1.700	1.980	1.972	16,820,000
2026-09-09	1.420	1.770	1.420	1.700	1.693	19,500,000
2026-09-08	1.260	1.460	1.260	1.410	1.404	15,557,000
2026-09-07	1.175	1.275	1.085	1.260	1.255	9,468,000
2026-09-04	0.885	1.180	0.880	1.135	1.131	13,944,000
2026-09-03	0.950	0.980	0.880	0.905	0.901	4,012,000
2026-09-02	0.800	0.950	0.800	0.945	0.941	6,512,000
2026-09-01	0.750	0.840	0.740	0.795	0.792	9,538,000
2026-08-31	0.700	0.760	0.685	0.730	0.727	3,250,000
2026-08-28	0.680	0.700	0.680	0.690	0.687	492,000
2026-08-27	0.675	0.710	0.670	0.680	0.677	1,004,000
2026-08-26	0.665	0.695	0.655	0.665	0.662	588,000
2026-08-25	0.680	0.680	0.650	0.665	0.662	2,436,000
2026-08-24	0.695	0.715	0.680	0.700	0.697	980,000
2026-08-21	0.705	0.720	0.670	0.695	0.692	1,540,000
2026-08-20	0.705	0.740	0.700	0.720	0.717	2,440,000
2026-08-19	0.750	0.750	0.705	0.705	0.702	1,648,000
2026-08-18	0.650	0.750	0.650	0.750	0.747	5,136,000
2026-08-17	0.615	0.680	0.615	0.655	0.652	2,116,000
2026-08-14	0.640	0.645	0.630	0.635	0.633	692,000
2026-08-13	0.650	0.655	0.610	0.635	0.633	1,794,000
2026-08-12	0.650	0.660	0.625	0.655	0.652	1,144,000
2026-08-11	0.605	0.655	0.605	0.635	0.633	1,464,000
2026-08-10	0.670	0.725	0.565	0.600	0.598	10,244,000
2026-08-07	0.680	0.700	0.665	0.700	0.697	1,064,000
2026-08-06	0.710	0.720	0.655	0.690	0.687	2,152,000
2026-08-05	0.665	0.725	0.655	0.710	0.707	2,548,000
2026-08-04	0.660	0.710	0.640	0.670	0.667	2,728,000
2026-08-03	0.660	0.700	0.620	0.650	0.647	2,520,000
2026-07-31	0.600	0.670	0.600	0.650	0.647	2,100,000
2026-07-30	0.650	0.690	0.600	0.600	0.598	6,698,000
2026-07-29	0.495	0.660	0.495	0.660	0.657	16,472,000
2026-07-28	0.445	0.470	0.435	0.455	0.453	616,000
2026-07-27	0.465	0.480	0.455	0.475	0.473	160,000
2026-07-24	0.490	0.490	0.470	0.475	0.473	444,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0080 HKD
2025-09-25	0.0060 HKD
2025-06-23	0.0120 HKD
2023-09-25	0.0080 HKD
2023-06-15	0.0120 HKD
2022-09-22	0.0080 HKD
2021-06-09	0.0120 HKD
2020-09-21	0.0080 HKD
2020-06-16	0.0080 HKD
2019-09-23	0.0080 HKD
2019-06-04	0.0180 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.