Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.420	0.420	0.415	0.420	0.327	330,000
2023-06-27	0.400	0.425	0.400	0.425	0.331	224,000
2023-06-26	0.420	0.420	0.415	0.415	0.323	111,000
2023-06-23	0.435	0.445	0.425	0.445	0.346	240,000
2023-06-21	0.435	0.455	0.420	0.455	0.354	419,000
2023-06-20	0.460	0.460	0.445	0.460	0.358	162,000
2023-06-19	0.450	0.460	0.450	0.460	0.358	290,000
2023-06-16	0.470	0.485	0.420	0.465	0.362	1,717,000
2023-06-15	0.470	0.490	0.460	0.490	0.381	338,000
2023-06-14	0.475	0.485	0.470	0.485	0.378	496,000
2023-06-13	0.475	0.480	0.460	0.480	0.374	1,142,000
2023-06-12	0.465	0.475	0.460	0.475	0.370	196,000
2023-06-09	0.445	0.460	0.445	0.460	0.358	734,000
2023-06-08	0.435	0.455	0.425	0.455	0.354	21,000
2023-06-07	0.420	0.445	0.415	0.440	0.343	650,000
2023-06-06	0.425	0.430	0.395	0.430	0.335	243,000
2023-06-05	0.400	0.425	0.385	0.425	0.331	278,000
2023-06-02	0.410	0.435	0.410	0.425	0.331	623,000
2023-06-01	0.385	0.410	0.380	0.395	0.308	1,140,000
2023-05-31	0.380	0.400	0.375	0.400	0.311	22,000
2023-05-30	0.400	0.405	0.370	0.405	0.315	429,000
2023-05-29	0.370	0.385	0.370	0.385	0.300	61,000
2023-05-25	0.405	0.405	0.385	0.385	0.300	646,000
2023-05-24	0.420	0.420	0.415	0.420	0.327	156,000
2023-05-23	0.435	0.440	0.420	0.440	0.343	207,000
2023-05-22	0.430	0.455	0.415	0.415	0.323	226,000
2023-05-18	0.440	0.470	0.400	0.440	0.343	1,078,000
2023-05-17	0.450	0.450	0.405	0.440	0.343	52,000
2023-05-16	0.440	0.445	0.420	0.445	0.346	790,000
2023-05-15	0.430	0.455	0.415	0.440	0.343	415,000
2023-05-12	0.445	0.460	0.425	0.460	0.358	271,000
2023-05-11	0.440	0.460	0.440	0.445	0.346	122,000
2023-05-10	0.450	0.490	0.435	0.460	0.358	467,000
2023-05-09	0.510	0.510	0.440	0.450	0.350	8,540,000
2023-05-08	0.460	0.510	0.450	0.510	0.397	20,853,000
2023-05-05	0.400	0.480	0.375	0.470	0.366	1,171,000
2023-05-04	0.395	0.400	0.390	0.400	0.311	117,000
2023-05-03	0.405	0.440	0.400	0.420	0.327	252,000
2023-05-02	0.390	0.415	0.370	0.415	0.323	290,000
2023-04-27	0.370	0.385	0.370	0.385	0.300	116,000
2023-04-26	0.390	0.395	0.370	0.380	0.296	165,000
2023-04-25	0.425	0.425	0.360	0.390	0.304	2,133,000
2023-04-24	0.425	0.430	0.420	0.425	0.331	106,000
2023-04-21	0.440	0.455	0.430	0.430	0.335	1,584,000
2023-04-20	0.450	0.455	0.445	0.455	0.354	1,027,000
2023-04-19	0.460	0.465	0.450	0.465	0.362	595,000
2023-04-18	0.455	0.470	0.450	0.450	0.350	965,000
2023-04-17	0.475	0.475	0.455	0.460	0.358	733,000
2023-04-14	0.490	0.500	0.465	0.475	0.370	3,914,000
2023-04-13	0.500	0.500	0.470	0.490	0.381	2,787,000
2023-04-12	0.520	0.520	0.500	0.510	0.397	777,000
2023-04-11	0.530	0.550	0.520	0.520	0.405	1,962,000
2023-04-06	0.510	0.530	0.500	0.530	0.413	2,946,000
2023-04-04	0.495	0.510	0.490	0.510	0.397	2,183,000
2023-04-03	0.485	0.510	0.460	0.510	0.397	2,873,000
2023-03-31	0.520	0.530	0.470	0.485	0.378	17,394,000
2023-03-30	0.520	0.560	0.520	0.550	0.428	1,919,000
2023-03-29	0.520	0.530	0.490	0.510	0.397	3,081,000
2023-03-28	0.560	0.560	0.500	0.530	0.413	6,087,000
2023-03-27	0.580	0.580	0.550	0.580	0.452	568,000

← NewerPage 14 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.