Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.385	0.425	0.385	0.420	0.336	739,000
2024-03-28	0.450	0.450	0.380	0.385	0.308	1,516,000
2024-03-27	0.440	0.450	0.415	0.450	0.360	114,000
2024-03-26	0.440	0.475	0.435	0.450	0.360	442,000
2024-03-25	0.450	0.450	0.440	0.440	0.352	461,000
2024-03-22	0.465	0.465	0.450	0.450	0.360	1,185,000
2024-03-21	0.475	0.480	0.460	0.470	0.376	608,000
2024-03-20	0.480	0.495	0.480	0.495	0.396	15,000
2024-03-19	0.480	0.495	0.475	0.495	0.396	650,000
2024-03-18	0.500	0.500	0.485	0.500	0.400	784,000
2024-03-15	0.495	0.500	0.495	0.500	0.400	314,000
2024-03-14	0.500	0.510	0.495	0.500	0.400	1,837,000
2024-03-12	0.500	0.510	0.495	0.500	0.400	476,000
2024-03-11	0.530	0.530	0.500	0.500	0.400	1,321,000
2024-03-08	0.495	0.530	0.490	0.520	0.415	1,165,000
2024-03-07	0.500	0.500	0.500	0.500	0.400	1,000
2024-03-06	0.500	0.500	0.490	0.490	0.392	239,000
2024-03-05	0.500	0.500	0.490	0.500	0.400	222,000
2024-03-04	0.510	0.530	0.495	0.500	0.400	2,736,000
2024-03-01	0.510	0.510	0.495	0.510	0.408	615,000
2024-02-29	0.500	0.500	0.495	0.500	0.400	219,000
2024-02-28	0.500	0.510	0.495	0.495	0.396	900,000
2024-02-27	0.500	0.520	0.495	0.510	0.408	757,000
2024-02-26	0.500	0.520	0.495	0.520	0.415	752,000
2024-02-23	0.500	0.520	0.500	0.520	0.415	693,000
2024-02-22	0.495	0.510	0.495	0.510	0.408	1,257,000
2024-02-21	0.480	0.495	0.480	0.495	0.396	1,141,000
2024-02-20	0.490	0.495	0.470	0.475	0.380	289,000
2024-02-19	0.475	0.490	0.465	0.490	0.392	110,000
2024-02-16	0.465	0.475	0.465	0.470	0.376	72,000
2024-02-15	0.470	0.480	0.460	0.475	0.380	721,000
2024-02-14	0.475	0.475	0.470	0.475	0.380	291,000
2024-02-09	0.480	0.480	0.475	0.475	0.380	97,000
2024-02-08	0.485	0.485	0.475	0.485	0.388	369,000
2024-02-07	0.475	0.480	0.475	0.480	0.384	36,000
2024-02-06	0.480	0.485	0.470	0.475	0.380	462,000
2024-02-05	0.470	0.490	0.470	0.485	0.388	588,000
2024-02-02	0.475	0.480	0.470	0.480	0.384	186,000
2024-02-01	0.475	0.480	0.470	0.480	0.384	637,000
2024-01-31	0.465	0.475	0.440	0.475	0.380	481,000
2024-01-30	0.465	0.480	0.465	0.480	0.384	851,000
2024-01-29	0.470	0.480	0.465	0.480	0.384	381,000
2024-01-26	0.470	0.470	0.460	0.470	0.376	1,139,000
2024-01-25	0.465	0.470	0.455	0.470	0.376	204,000
2024-01-24	0.470	0.470	0.460	0.470	0.376	439,000
2024-01-23	0.470	0.510	0.445	0.470	0.376	3,088,000
2024-01-22	0.470	0.470	0.460	0.470	0.376	923,000
2024-01-19	0.450	0.465	0.430	0.465	0.372	1,024,000
2024-01-18	0.480	0.480	0.455	0.470	0.376	458,000
2024-01-17	0.480	0.480	0.425	0.465	0.372	3,224,000
2024-01-16	0.485	0.500	0.480	0.500	0.400	3,668,000
2024-01-15	0.510	0.530	0.480	0.480	0.384	7,483,000
2024-01-12	0.490	0.530	0.490	0.530	0.423	1,366,000
2024-01-11	0.490	0.520	0.485	0.520	0.415	547,000
2024-01-10	0.510	0.510	0.485	0.495	0.396	8,471,000
2024-01-09	0.530	0.540	0.500	0.510	0.408	11,395,000
2024-01-08	0.470	0.640	0.455	0.570	0.455	7,219,000
2024-01-05	0.425	0.475	0.425	0.470	0.376	2,046,000
2024-01-04	0.430	0.445	0.425	0.445	0.356	411,000
2024-01-03	0.425	0.430	0.420	0.430	0.344	284,000

← NewerPage 11 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.