Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.400	0.410	0.395	0.410	0.328	175,000
2023-09-28	0.400	0.400	0.380	0.400	0.320	51,000
2023-09-27	0.390	0.390	0.385	0.390	0.312	34,000
2023-09-26	0.400	0.410	0.400	0.410	0.328	120,000
2023-09-25	0.385	0.410	0.385	0.400	0.320	813,550
2023-09-22	0.380	0.415	0.375	0.380	0.304	646,000
2023-09-21	0.360	0.375	0.360	0.370	0.296	288,000
2023-09-20	0.370	0.375	0.360	0.360	0.288	551,000
2023-09-15	0.380	0.380	0.375	0.375	0.300	74,000
2023-09-14	0.370	0.380	0.360	0.380	0.304	126,000
2023-09-13	0.380	0.385	0.370	0.385	0.308	23,000
2023-09-12	0.365	0.390	0.360	0.390	0.304	97,000
2023-09-11	0.380	0.380	0.365	0.380	0.296	83,000
2023-09-07	0.365	0.385	0.365	0.380	0.296	240,000
2023-09-06	0.360	0.375	0.360	0.375	0.292	307,000
2023-09-05	0.365	0.385	0.365	0.365	0.284	11,000
2023-09-04	0.365	0.370	0.360	0.365	0.284	154,000
2023-08-31	0.365	0.365	0.365	0.365	0.284	20,000
2023-08-29	0.375	0.375	0.360	0.365	0.284	135,000
2023-08-28	0.370	0.370	0.370	0.370	0.288	73,000
2023-08-25	0.360	0.375	0.360	0.370	0.288	114,000
2023-08-24	0.370	0.370	0.370	0.370	0.288	99,926
2023-08-23	0.375	0.380	0.370	0.375	0.292	551,000
2023-08-22	0.370	0.395	0.370	0.385	0.300	258,000
2023-08-21	0.365	0.365	0.365	0.365	0.284	215,000
2023-08-18	0.375	0.375	0.360	0.365	0.284	213,000
2023-08-17	0.360	0.375	0.360	0.375	0.292	293,000
2023-08-16	0.365	0.380	0.360	0.360	0.280	636,000
2023-08-15	0.365	0.365	0.365	0.365	0.284	120,000
2023-08-14	0.375	0.375	0.360	0.360	0.280	592,000
2023-08-11	0.365	0.370	0.365	0.370	0.288	8,000
2023-08-10	0.375	0.375	0.360	0.370	0.288	396,000
2023-08-09	0.375	0.380	0.375	0.375	0.292	203,000
2023-08-08	0.360	0.380	0.360	0.375	0.292	50,000
2023-08-07	0.370	0.370	0.370	0.370	0.288	16,000
2023-08-04	0.375	0.375	0.370	0.370	0.288	52,000
2023-08-03	0.380	0.385	0.370	0.385	0.300	78,000
2023-08-02	0.375	0.380	0.375	0.380	0.296	53,000
2023-08-01	0.390	0.390	0.375	0.390	0.304	777,000
2023-07-31	0.390	0.390	0.375	0.375	0.292	624,000
2023-07-28	0.395	0.395	0.390	0.390	0.304	51,000
2023-07-27	0.395	0.395	0.380	0.390	0.304	44,000
2023-07-26	0.400	0.400	0.395	0.400	0.311	3,000
2023-07-25	0.390	0.395	0.380	0.390	0.304	852,469
2023-07-24	0.380	0.380	0.380	0.380	0.296	8,000
2023-07-21	0.390	0.390	0.380	0.390	0.304	179,000
2023-07-20	0.385	0.395	0.385	0.390	0.304	148,000
2023-07-18	0.395	0.395	0.390	0.390	0.304	147,000
2023-07-14	0.395	0.410	0.390	0.410	0.319	148,000
2023-07-13	0.395	0.410	0.395	0.410	0.319	108,000
2023-07-12	0.385	0.395	0.380	0.395	0.308	86,000
2023-07-11	0.380	0.395	0.375	0.395	0.308	254,000
2023-07-10	0.395	0.395	0.370	0.375	0.292	66,000
2023-07-07	0.400	0.400	0.365	0.375	0.292	489,000
2023-07-06	0.400	0.400	0.370	0.375	0.292	393,000
2023-07-05	0.445	0.445	0.380	0.390	0.304	1,178,000
2023-07-04	0.415	0.420	0.405	0.405	0.315	266,000
2023-07-03	0.415	0.415	0.405	0.405	0.315	183,000
2023-06-30	0.400	0.400	0.380	0.395	0.308	175,000
2023-06-29	0.410	0.410	0.400	0.410	0.319	49,000

← NewerPage 13 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.