Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.510	0.510	0.495	0.510	0.415	2,595,000
2024-06-28	0.510	0.530	0.510	0.510	0.415	806,000
2024-06-27	0.530	0.530	0.520	0.520	0.423	2,836,000
2024-06-26	0.540	0.540	0.510	0.540	0.440	2,991,000
2024-06-25	0.540	0.540	0.530	0.540	0.440	1,110,000
2024-06-24	0.520	0.570	0.520	0.530	0.423	7,380,000
2024-06-21	0.510	0.520	0.500	0.520	0.415	5,581,000
2024-06-20	0.510	0.510	0.500	0.510	0.408	1,573,000
2024-06-19	0.500	0.510	0.500	0.510	0.408	983,000
2024-06-18	0.500	0.510	0.500	0.510	0.408	1,202,000
2024-06-17	0.500	0.500	0.495	0.500	0.400	332,000
2024-06-14	0.495	0.500	0.495	0.500	0.400	448,000
2024-06-13	0.495	0.500	0.495	0.500	0.400	562,000
2024-06-12	0.500	0.500	0.500	0.500	0.400	351,000
2024-06-11	0.495	0.500	0.490	0.495	0.396	2,504,000
2024-06-07	0.495	0.500	0.495	0.500	0.400	795,000
2024-06-06	0.495	0.500	0.495	0.500	0.400	4,674,000
2024-06-05	0.495	0.510	0.495	0.510	0.408	244,000
2024-06-04	0.495	0.500	0.495	0.495	0.396	75,000
2024-06-03	0.490	0.500	0.490	0.495	0.396	431,000
2024-05-31	0.495	0.500	0.495	0.495	0.396	445,000
2024-05-30	0.500	0.510	0.495	0.510	0.408	4,079,000
2024-05-29	0.500	0.500	0.495	0.500	0.400	318,000
2024-05-28	0.500	0.500	0.495	0.495	0.396	2,638,000
2024-05-27	0.500	0.500	0.495	0.500	0.400	1,389,000
2024-05-24	0.490	0.500	0.490	0.500	0.400	871,000
2024-05-23	0.490	0.500	0.490	0.500	0.400	2,055,000
2024-05-22	0.485	0.500	0.480	0.500	0.400	3,857,000
2024-05-21	0.495	0.495	0.485	0.485	0.388	1,276,000
2024-05-20	0.500	0.510	0.495	0.510	0.408	899,000
2024-05-17	0.490	0.510	0.490	0.495	0.396	987,000
2024-05-16	0.490	0.510	0.490	0.490	0.392	1,151,000
2024-05-14	0.500	0.500	0.490	0.500	0.400	240,000
2024-05-13	0.490	0.500	0.480	0.500	0.400	496,000
2024-05-10	0.490	0.500	0.490	0.500	0.400	537,000
2024-05-09	0.500	0.510	0.500	0.510	0.408	437,000
2024-05-08	0.500	0.500	0.480	0.500	0.400	1,891,000
2024-05-07	0.500	0.500	0.490	0.500	0.400	801,000
2024-05-06	0.510	0.510	0.490	0.500	0.400	402,000
2024-05-03	0.495	0.510	0.495	0.510	0.408	224,000
2024-05-02	0.500	0.510	0.485	0.510	0.408	1,563,000
2024-04-30	0.490	0.510	0.490	0.500	0.400	1,059,400
2024-04-29	0.485	0.495	0.480	0.495	0.396	80,000
2024-04-26	0.480	0.500	0.480	0.500	0.400	1,180,000
2024-04-25	0.480	0.490	0.475	0.480	0.384	596,000
2024-04-24	0.480	0.495	0.480	0.495	0.396	482,000
2024-04-23	0.480	0.495	0.480	0.495	0.396	516,000
2024-04-22	0.460	0.490	0.460	0.485	0.388	727,000
2024-04-19	0.460	0.480	0.460	0.480	0.384	385,000
2024-04-18	0.455	0.480	0.455	0.475	0.380	631,000
2024-04-17	0.460	0.475	0.460	0.475	0.380	460,000
2024-04-16	0.455	0.460	0.450	0.460	0.368	270,000
2024-04-15	0.460	0.470	0.460	0.460	0.368	466,000
2024-04-12	0.465	0.465	0.435	0.465	0.372	82,000
2024-04-11	0.465	0.465	0.455	0.465	0.372	254,000
2024-04-10	0.445	0.450	0.440	0.450	0.360	66,000
2024-04-09	0.440	0.445	0.440	0.445	0.356	137,000
2024-04-08	0.410	0.445	0.410	0.445	0.356	309,000
2024-04-05	0.440	0.440	0.435	0.435	0.348	9,000
2024-04-03	0.415	0.440	0.415	0.440	0.352	519,000

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0600 HKD
2026-06-02	0.0200 HKD
2025-09-23	0.0100 HKD
2025-07-15	0.0200 HKD
2024-09-24	0.0100 HKD
2024-07-04	0.0100 HKD
2024-06-25	0.0100 HKD
2023-09-13	0.0100 HKD
2022-09-13	0.2800 HKD

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