Trio Industrial Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.455	0.530	0.420	0.495	0.493	3,924,000
2026-07-22	0.450	0.460	0.440	0.455	0.453	1,496,000
2026-07-21	0.455	0.465	0.430	0.445	0.443	840,000
2026-07-20	0.415	0.465	0.415	0.465	0.463	400,000
2026-07-17	0.485	0.540	0.415	0.460	0.458	1,536,000
2026-07-16	0.520	0.520	0.480	0.485	0.483	656,004
2026-07-15	0.520	0.580	0.510	0.520	0.518	568,000
2026-07-14	0.510	0.540	0.460	0.490	0.488	2,792,000
2026-07-13	0.580	0.690	0.495	0.540	0.538	13,084,000
2026-07-10	0.450	0.580	0.430	0.580	0.578	12,860,000
2026-07-09	0.325	0.475	0.325	0.450	0.448	11,600,000
2026-07-08	0.305	0.305	0.305	0.305	0.304	100,000
2026-07-07	0.310	0.320	0.295	0.305	0.304	504,000
2026-07-06	0.320	0.320	0.300	0.300	0.299	444,000
2026-07-03	0.380	0.380	0.330	0.330	0.329	744,000
2026-07-02	0.320	0.395	0.315	0.375	0.374	1,580,000
2026-06-30	0.295	0.325	0.290	0.310	0.309	3,996,000
2026-06-29	0.295	0.310	0.295	0.305	0.304	296,000
2026-06-26	0.325	0.325	0.300	0.305	0.304	828,000
2026-06-25	0.310	0.335	0.310	0.325	0.324	1,080,000
2026-06-24	0.320	0.325	0.310	0.310	0.309	368,000
2026-06-23	0.360	0.360	0.305	0.320	0.319	388,000
2026-06-22	0.345	0.345	0.340	0.345	0.344	484,000
2026-06-18	0.350	0.355	0.335	0.340	0.339	96,000
2026-06-17	0.340	0.350	0.335	0.350	0.349	364,000
2026-06-16	0.355	0.360	0.340	0.345	0.344	448,000
2026-06-15	0.335	0.345	0.325	0.345	0.344	760,000
2026-06-12	0.290	0.345	0.290	0.335	0.334	337,000
2026-06-11	0.330	0.340	0.280	0.310	0.309	4,424,000
2026-06-10	0.345	0.345	0.325	0.340	0.339	824,000
2026-06-09	0.365	0.365	0.340	0.340	0.339	364,000
2026-06-08	0.350	0.380	0.320	0.360	0.359	2,596,000
2026-06-05	0.355	0.375	0.340	0.345	0.344	600,000
2026-06-04	0.360	0.360	0.340	0.355	0.354	316,000
2026-06-03	0.385	0.385	0.360	0.360	0.359	1,228,000
2026-06-02	0.350	0.385	0.335	0.385	0.384	2,367,000
2026-06-01	0.410	0.430	0.320	0.335	0.334	24,140,000
2026-05-29	0.450	0.450	0.390	0.400	0.398	5,924,000
2026-05-28	0.475	0.475	0.420	0.465	0.463	3,636,000
2026-05-27	0.485	0.510	0.475	0.475	0.473	3,492,000
2026-05-26	0.450	0.520	0.435	0.495	0.493	4,356,000
2026-05-22	0.510	0.510	0.445	0.460	0.458	5,120,000
2026-05-21	0.580	0.590	0.400	0.540	0.538	5,328,000
2026-05-20	0.590	0.610	0.560	0.580	0.578	2,584,000
2026-05-19	0.600	0.610	0.580	0.580	0.578	420,000
2026-05-18	0.570	0.630	0.570	0.600	0.598	960,000
2026-05-15	0.650	0.650	0.590	0.590	0.588	2,952,000
2026-05-14	0.680	0.690	0.610	0.640	0.638	3,516,000
2026-05-13	0.670	0.740	0.630	0.680	0.677	5,112,000
2026-05-12	0.650	0.670	0.600	0.630	0.628	3,112,000
2026-05-11	0.650	0.660	0.620	0.650	0.647	1,428,000
2026-05-08	0.650	0.650	0.630	0.650	0.647	196,000
2026-05-07	0.680	0.680	0.620	0.650	0.647	2,440,000
2026-05-06	0.600	0.650	0.590	0.650	0.647	1,605,900
2026-05-05	0.570	0.670	0.560	0.610	0.608	3,644,000
2026-05-04	0.540	0.580	0.520	0.570	0.568	1,072,000
2026-04-30	0.560	0.560	0.530	0.540	0.538	1,040,000
2026-04-29	0.550	0.560	0.510	0.550	0.548	1,384,000
2026-04-28	0.540	0.550	0.500	0.520	0.518	3,456,000
2026-04-27	0.590	0.620	0.500	0.550	0.548	7,568,000

← NewerPage 2 of 15 · 884 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.