Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.860	0.860	0.830	0.830	0.380	12,000
2022-03-08	0.830	0.870	0.820	0.870	0.398	139,287
2022-03-07	0.810	0.900	0.800	0.890	0.408	404,000
2022-03-03	0.900	0.900	0.860	0.880	0.403	1,818,000
2022-03-01	0.880	0.910	0.850	0.910	0.417	47,000
2022-02-28	0.840	0.880	0.840	0.880	0.403	19,000
2022-02-24	0.850	0.890	0.850	0.890	0.408	4,000
2022-02-23	0.900	0.900	0.900	0.900	0.412	13,000
2022-02-22	0.890	0.900	0.880	0.900	0.412	37,000
2022-02-21	0.910	0.910	0.900	0.900	0.412	3,000
2022-02-18	0.870	0.900	0.870	0.900	0.412	1,749,000
2022-02-17	0.890	0.930	0.870	0.880	0.403	7,406,000
2022-02-16	0.820	0.850	0.820	0.850	0.389	85,000
2022-02-14	0.850	0.870	0.840	0.860	0.394	33,000
2022-02-11	0.840	0.880	0.840	0.860	0.394	55,000
2022-02-10	0.900	0.900	0.880	0.880	0.403	16,000
2022-02-09	0.870	0.890	0.870	0.890	0.408	33,000
2022-02-08	0.860	0.900	0.860	0.890	0.408	19,000
2022-02-07	0.900	0.960	0.850	0.880	0.403	2,222,000
2022-02-04	0.860	0.930	0.860	0.920	0.421	3,274,000
2022-01-31	0.830	0.850	0.810	0.850	0.389	13,000
2022-01-28	0.940	0.960	0.830	0.830	0.380	8,404,000
2022-01-27	0.970	1.000	0.920	0.940	0.430	4,140,000
2022-01-26	1.010	1.010	0.960	0.960	0.440	7,019,166
2022-01-25	1.030	1.030	0.940	1.010	0.463	965,298
2022-01-24	1.000	1.030	0.950	1.030	0.472	486,000
2022-01-21	0.970	1.100	0.970	1.030	0.472	2,073,000
2022-01-20	0.950	0.950	0.910	0.950	0.435	53,000
2022-01-19	0.950	0.970	0.930	0.950	0.435	73,000
2022-01-18	0.960	0.980	0.950	0.950	0.435	1,965,000
2022-01-17	0.950	0.980	0.910	0.970	0.444	878,000
2022-01-14	0.920	1.030	0.890	0.940	0.430	1,235,000
2022-01-13	0.940	0.940	0.870	0.930	0.426	2,274,000
2022-01-12	0.900	0.950	0.870	0.900	0.412	2,550,000
2022-01-11	0.900	0.900	0.860	0.900	0.412	5,000
2022-01-10	0.890	0.890	0.860	0.880	0.403	154,000
2022-01-07	0.840	0.940	0.840	0.910	0.417	400,000
2022-01-06	0.850	0.850	0.830	0.840	0.385	89,000
2022-01-05	0.820	0.900	0.820	0.850	0.389	1,021,000
2022-01-04	0.820	0.820	0.790	0.820	0.376	162,000
2022-01-03	0.760	0.790	0.760	0.790	0.362	23,000
2021-12-31	0.750	0.790	0.740	0.790	0.362	163,160
2021-12-30	0.780	0.780	0.740	0.770	0.353	170,000
2021-12-29	0.720	0.790	0.720	0.790	0.362	166,000
2021-12-28	0.740	0.780	0.720	0.780	0.357	93,000
2021-12-23	0.750	0.750	0.740	0.740	0.339	260,000
2021-12-22	0.760	0.780	0.710	0.730	0.334	196,000
2021-12-21	0.800	0.800	0.720	0.720	0.330	111,400
2021-12-20	0.780	0.780	0.730	0.750	0.343	462,000
2021-12-17	0.800	0.820	0.800	0.800	0.366	223,000
2021-12-16	0.830	0.840	0.810	0.840	0.385	39,000
2021-12-14	0.820	0.820	0.810	0.810	0.371	17,000
2021-12-13	0.820	0.850	0.810	0.850	0.389	253,000
2021-12-10	0.830	0.840	0.820	0.830	0.380	95,000
2021-12-09	0.830	0.860	0.830	0.860	0.394	15,000
2021-12-08	0.840	0.860	0.820	0.860	0.394	207,000
2021-12-07	0.840	0.840	0.820	0.840	0.385	26,000
2021-12-06	0.880	0.930	0.820	0.830	0.380	4,062,000
2021-12-03	0.870	0.870	0.840	0.860	0.394	210,000
2021-12-02	0.880	0.900	0.860	0.900	0.412	201,000

← NewerPage 19 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.