Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.520	0.540	0.520	0.540	0.420	49,000
2022-12-21	0.530	0.540	0.520	0.540	0.420	29,000
2022-12-20	0.530	0.540	0.500	0.540	0.420	219,000
2022-12-19	0.550	0.550	0.530	0.550	0.428	47,000
2022-12-16	0.550	0.550	0.530	0.550	0.428	45,000
2022-12-15	0.550	0.550	0.530	0.550	0.428	256,000
2022-12-14	0.550	0.560	0.540	0.560	0.436	2,155,000
2022-12-13	0.560	0.580	0.540	0.560	0.436	1,317,000
2022-12-12	0.550	0.560	0.540	0.550	0.428	2,338,800
2022-12-09	0.580	0.580	0.540	0.550	0.428	437,000
2022-12-08	0.550	0.550	0.540	0.550	0.428	406,000
2022-12-07	0.530	0.550	0.530	0.550	0.428	602,000
2022-12-06	0.550	0.550	0.540	0.550	0.428	509,000
2022-12-05	0.550	0.570	0.540	0.550	0.428	866,000
2022-12-02	0.550	0.550	0.530	0.550	0.428	245,000
2022-12-01	0.570	0.650	0.520	0.530	0.413	6,193,000
2022-11-30	0.580	0.590	0.560	0.560	0.436	339,000
2022-11-29	0.570	0.580	0.560	0.580	0.452	261,000
2022-11-25	0.570	0.600	0.570	0.590	0.459	307,000
2022-11-24	0.590	0.600	0.570	0.580	0.452	397,939
2022-11-23	0.660	0.660	0.590	0.590	0.459	5,503,550
2022-11-22	0.660	0.700	0.640	0.670	0.522	21,160,000
2022-11-21	0.670	0.680	0.660	0.660	0.514	419,000
2022-11-18	0.670	0.690	0.670	0.690	0.537	717,430
2022-11-17	0.690	0.690	0.670	0.680	0.529	825,000
2022-11-16	0.670	0.690	0.660	0.690	0.537	1,656,000
2022-11-15	0.680	0.680	0.660	0.680	0.529	662,000
2022-11-14	0.660	0.680	0.650	0.680	0.529	600,000
2022-11-11	0.660	0.660	0.650	0.660	0.514	393,000
2022-11-10	0.630	0.660	0.630	0.650	0.506	658,000
2022-11-09	0.640	0.650	0.620	0.650	0.506	3,214,000
2022-11-08	0.600	0.640	0.600	0.630	0.490	974,000
2022-11-07	0.630	0.640	0.600	0.620	0.483	1,110,000
2022-11-04	0.640	0.640	0.610	0.620	0.483	394,000
2022-11-03	0.620	0.630	0.600	0.630	0.490	27,000
2022-11-02	0.630	0.630	0.590	0.620	0.483	368,000
2022-11-01	0.600	0.610	0.560	0.580	0.452	144,000
2022-10-31	0.580	0.580	0.580	0.580	0.452	47,000
2022-10-28	0.580	0.580	0.570	0.580	0.452	89,000
2022-10-27	0.580	0.630	0.580	0.630	0.490	103,000
2022-10-26	0.600	0.620	0.600	0.610	0.475	205,000
2022-10-25	0.530	0.590	0.530	0.590	0.459	56,000
2022-10-24	0.580	0.590	0.570	0.570	0.444	71,000
2022-10-21	0.610	0.610	0.570	0.610	0.475	7,133,000
2022-10-20	0.610	0.610	0.600	0.610	0.475	58,000
2022-10-19	0.630	0.630	0.610	0.610	0.475	105,000
2022-10-18	0.590	0.630	0.590	0.630	0.490	351,000
2022-10-17	0.620	0.630	0.590	0.590	0.459	16,523,000
2022-10-14	0.570	0.620	0.570	0.590	0.459	131,000
2022-10-13	0.570	0.570	0.570	0.570	0.444	25,000
2022-10-12	0.560	0.560	0.550	0.560	0.436	176,000
2022-10-11	0.580	0.580	0.570	0.570	0.444	43,000
2022-10-10	0.650	0.650	0.630	0.630	0.490	1,000
2022-10-07	0.570	0.630	0.560	0.590	0.459	27,000
2022-10-06	0.640	0.640	0.590	0.590	0.459	84,000
2022-10-05	0.580	0.670	0.580	0.630	0.490	387,000
2022-10-03	0.560	0.580	0.550	0.580	0.452	570,000
2022-09-30	0.530	0.570	0.455	0.560	0.436	599,000
2022-09-29	0.540	0.580	0.540	0.570	0.444	160,000
2022-09-28	0.540	0.600	0.530	0.560	0.436	95,000

← NewerPage 16 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.