Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.580	0.600	0.560	0.590	0.459	11,133,000
2023-03-23	0.570	0.610	0.520	0.610	0.475	14,674,000
2023-03-22	0.620	0.630	0.580	0.600	0.467	7,228,074
2023-03-21	0.630	0.650	0.610	0.630	0.490	2,552,000
2023-03-20	0.660	0.660	0.610	0.650	0.506	4,133,012
2023-03-17	0.640	0.660	0.640	0.650	0.506	692,000
2023-03-16	0.660	0.670	0.650	0.650	0.506	646,000
2023-03-15	0.640	0.680	0.640	0.670	0.522	2,619,012
2023-03-14	0.670	0.670	0.630	0.640	0.498	4,914,000
2023-03-13	0.690	0.690	0.670	0.680	0.529	1,545,046
2023-03-10	0.720	0.720	0.690	0.690	0.537	2,083,011
2023-03-09	0.740	0.740	0.720	0.730	0.568	4,862,000
2023-03-08	0.710	0.740	0.700	0.740	0.576	7,101,989
2023-03-07	0.750	0.770	0.710	0.720	0.561	7,777,990
2023-03-06	0.780	0.790	0.760	0.770	0.599	24,307,000
2023-03-03	0.720	0.790	0.720	0.780	0.607	8,033,989
2023-03-02	0.700	0.720	0.680	0.720	0.561	10,429,980
2023-03-01	0.660	0.690	0.640	0.690	0.537	9,112,988
2023-02-28	0.700	0.720	0.640	0.660	0.514	9,761,978
2023-02-27	0.680	0.720	0.680	0.700	0.545	9,556,000
2023-02-24	0.760	0.780	0.670	0.690	0.537	30,262,000
2023-02-23	0.830	0.840	0.740	0.760	0.592	13,625,990
2023-02-22	0.810	0.890	0.790	0.820	0.638	65,718,992
2023-02-21	0.920	0.970	0.780	0.800	0.623	38,902,000
2023-02-20	0.760	0.920	0.760	0.850	0.662	64,738,000
2023-02-17	0.700	0.760	0.650	0.740	0.576	38,033,000
2023-02-16	0.670	0.710	0.650	0.680	0.529	2,454,000
2023-02-15	0.690	0.690	0.660	0.670	0.522	2,744,011
2023-02-14	0.670	0.700	0.670	0.690	0.537	2,178,000
2023-02-13	0.710	0.730	0.620	0.670	0.522	13,784,000
2023-02-10	0.680	0.750	0.670	0.700	0.545	14,048,980
2023-02-09	0.650	0.700	0.620	0.700	0.545	6,025,000
2023-02-08	0.600	0.650	0.590	0.650	0.506	7,667,440
2023-02-07	0.590	0.610	0.590	0.590	0.459	12,214,000
2023-02-06	0.610	0.610	0.570	0.580	0.452	327,000
2023-02-03	0.600	0.610	0.580	0.610	0.475	264,000
2023-02-02	0.600	0.640	0.580	0.600	0.467	6,102,000
2023-02-01	0.590	0.590	0.590	0.590	0.459	118,000
2023-01-31	0.610	0.610	0.580	0.580	0.452	15,000
2023-01-30	0.600	0.620	0.600	0.600	0.467	166,000
2023-01-27	0.600	0.620	0.600	0.620	0.483	861,013
2023-01-26	0.600	0.620	0.570	0.620	0.483	381,000
2023-01-20	0.610	0.620	0.600	0.600	0.467	163,000
2023-01-19	0.580	0.600	0.580	0.600	0.467	67,000
2023-01-18	0.560	0.600	0.550	0.600	0.467	437,000
2023-01-17	0.560	0.580	0.560	0.570	0.444	638,000
2023-01-16	0.580	0.590	0.580	0.580	0.452	283,000
2023-01-13	0.630	0.660	0.590	0.590	0.459	19,071,000
2023-01-12	0.630	0.630	0.630	0.630	0.490	329,000
2023-01-11	0.630	0.630	0.630	0.630	0.490	2,530,000
2023-01-10	0.650	0.650	0.630	0.650	0.506	585,000
2023-01-09	0.630	0.650	0.620	0.650	0.506	1,380,000
2023-01-06	0.600	0.630	0.600	0.630	0.490	1,204,000
2023-01-05	0.560	0.590	0.560	0.590	0.459	510,000
2023-01-04	0.540	0.560	0.540	0.560	0.436	890,000
2023-01-03	0.530	0.530	0.530	0.530	0.413	409,000
2022-12-30	0.530	0.540	0.520	0.540	0.420	601,000
2022-12-29	0.510	0.540	0.510	0.530	0.413	5,443,000
2022-12-28	0.510	0.540	0.510	0.540	0.420	227,000
2022-12-23	0.500	0.530	0.500	0.530	0.413	378,000

← NewerPage 15 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.