Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.570	0.590	0.560	0.570	0.444	34,000
2022-09-26	0.590	0.590	0.560	0.570	0.444	68,000
2022-09-23	0.580	0.640	0.550	0.600	0.467	331,000
2022-09-22	0.600	0.600	0.600	0.600	0.467	22,000
2022-09-20	0.610	0.610	0.610	0.610	0.475	98,000
2022-09-19	0.630	0.630	0.600	0.610	0.475	244,000
2022-09-16	0.640	0.640	0.630	0.630	0.490	83,000
2022-09-15	0.620	0.650	0.620	0.640	0.498	341,000
2022-09-14	0.650	0.660	0.620	0.660	0.514	405,000
2022-09-13	0.650	0.720	0.640	0.680	0.529	1,448,000
2022-09-09	0.930	0.960	0.900	0.930	0.426	2,792,000
2022-09-08	0.880	0.930	0.880	0.920	0.421	161,000
2022-09-07	0.880	0.910	0.860	0.910	0.417	523,000
2022-09-06	0.870	0.930	0.860	0.870	0.398	85,260
2022-09-05	0.880	0.940	0.830	0.870	0.398	1,300,000
2022-09-02	0.890	0.890	0.850	0.860	0.394	386,000
2022-09-01	0.950	0.950	0.860	0.890	0.408	7,387,000
2022-08-31	0.990	1.020	0.900	0.950	0.435	7,453,000
2022-08-30	1.000	1.030	0.930	0.930	0.426	7,278,000
2022-08-29	0.930	1.100	0.930	0.990	0.453	17,196,000
2022-08-26	0.930	0.950	0.930	0.930	0.426	381,000
2022-08-25	0.860	0.980	0.860	0.930	0.426	309,000
2022-08-24	0.880	0.880	0.860	0.880	0.403	11,242,000
2022-08-23	0.860	0.880	0.840	0.880	0.403	558,000
2022-08-22	0.870	0.880	0.860	0.860	0.394	179,000
2022-08-19	0.880	1.020	0.860	0.880	0.403	12,218,000
2022-08-18	0.880	0.880	0.860	0.870	0.398	327,000
2022-08-16	0.880	0.880	0.840	0.840	0.385	297,000
2022-08-12	0.860	0.890	0.860	0.880	0.403	9,410,000
2022-08-11	0.870	0.920	0.860	0.880	0.403	7,142,000
2022-08-10	0.880	0.880	0.840	0.850	0.389	5,477,000
2022-08-09	0.820	0.880	0.820	0.880	0.403	73,000
2022-08-08	0.880	0.880	0.830	0.830	0.380	6,299,000
2022-08-05	0.870	0.900	0.870	0.890	0.408	18,765,000
2022-08-04	0.870	0.900	0.860	0.900	0.412	1,648,000
2022-08-03	0.870	0.900	0.860	0.870	0.398	10,841,000
2022-08-02	0.880	0.890	0.860	0.870	0.398	5,075,000
2022-08-01	0.860	0.900	0.850	0.890	0.408	10,120,000
2022-07-29	0.890	0.900	0.860	0.900	0.412	10,506,000
2022-07-28	0.850	0.890	0.850	0.880	0.403	10,119,000
2022-07-27	0.850	0.890	0.840	0.880	0.403	10,206,000
2022-07-26	0.880	0.880	0.870	0.880	0.403	10,007,000
2022-07-25	0.830	0.880	0.830	0.880	0.403	21,017,000
2022-07-22	0.870	0.880	0.840	0.880	0.403	2,288,000
2022-07-20	0.860	0.960	0.860	0.920	0.421	81,000
2022-07-19	0.850	0.850	0.850	0.850	0.389	26,000
2022-07-15	0.870	0.890	0.870	0.890	0.408	21,000
2022-07-14	0.920	0.920	0.870	0.870	0.398	119,000
2022-07-13	0.920	0.920	0.910	0.910	0.417	267,000
2022-07-12	0.890	0.920	0.870	0.920	0.421	165,000
2022-07-11	0.890	0.890	0.890	0.890	0.408	25,000
2022-07-08	0.890	0.940	0.890	0.930	0.426	11,000
2022-07-07	0.900	0.900	0.890	0.900	0.412	84,000
2022-07-05	0.940	0.950	0.910	0.930	0.426	1,486,000
2022-07-04	0.910	0.950	0.910	0.940	0.430	60,000
2022-06-30	0.920	0.960	0.920	0.960	0.440	7,332,000
2022-06-29	0.930	0.940	0.920	0.940	0.430	170,326
2022-06-28	0.940	0.980	0.930	0.960	0.440	8,005,000
2022-06-27	0.960	0.960	0.910	0.910	0.417	193,000
2022-06-24	0.890	0.990	0.890	0.960	0.440	4,738,000

← NewerPage 17 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.