Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.610	0.610	0.600	0.600	0.545	11,000
2026-07-17	0.580	0.600	0.570	0.600	0.545	735,000
2026-07-16	0.630	0.630	0.570	0.600	0.545	200,000
2026-07-15	0.600	0.600	0.590	0.590	0.536	38,000
2026-07-14	0.570	0.570	0.570	0.570	0.518	116,000
2026-07-13	0.600	0.600	0.560	0.580	0.527	171,000
2026-07-10	0.590	0.590	0.560	0.570	0.518	318,000
2026-07-09	0.560	0.590	0.560	0.580	0.527	68,000
2026-07-08	0.550	0.550	0.530	0.550	0.500	93,000
2026-07-07	0.520	0.550	0.500	0.540	0.491	615,000
2026-07-06	0.510	0.520	0.500	0.520	0.472	377,000
2026-07-03	0.540	0.540	0.540	0.540	0.491	2,000
2026-06-30	0.510	0.530	0.510	0.530	0.482	163,000
2026-06-29	0.550	0.550	0.510	0.510	0.463	96,000
2026-06-26	0.520	0.530	0.510	0.530	0.482	367,000
2026-06-25	0.550	0.550	0.520	0.540	0.491	458,000
2026-06-24	0.560	0.560	0.550	0.550	0.500	379,000
2026-06-23	0.570	0.570	0.550	0.560	0.509	377,000
2026-06-22	0.590	0.600	0.560	0.560	0.509	289,000
2026-06-18	0.580	0.590	0.570	0.580	0.527	153,000
2026-06-17	0.600	0.600	0.580	0.580	0.527	190,000
2026-06-16	0.600	0.620	0.570	0.620	0.563	379,000
2026-06-15	0.630	0.630	0.590	0.600	0.545	1,358,000
2026-06-11	0.610	0.640	0.610	0.630	0.572	160,000
2026-06-10	0.640	0.650	0.610	0.640	0.581	90,000
2026-06-09	0.620	0.640	0.610	0.640	0.581	36,000
2026-06-08	0.620	0.650	0.610	0.620	0.563	292,000
2026-06-05	0.630	0.630	0.580	0.630	0.572	1,218,000
2026-06-04	0.620	0.650	0.610	0.640	0.581	165,000
2026-06-03	0.650	0.650	0.620	0.620	0.563	178,000
2026-06-02	0.640	0.640	0.640	0.640	0.581	36,000
2026-06-01	0.650	0.650	0.650	0.650	0.572	12,000
2026-05-29	0.650	0.650	0.640	0.640	0.564	86,000
2026-05-28	0.640	0.650	0.640	0.650	0.572	66,000
2026-05-27	0.640	0.660	0.640	0.660	0.581	1,000
2026-05-26	0.640	0.660	0.630	0.660	0.581	619,000
2026-05-22	0.650	0.680	0.630	0.660	0.581	2,203,000
2026-05-21	0.680	0.680	0.630	0.680	0.599	1,505,000
2026-05-20	0.700	0.700	0.690	0.690	0.608	64,000
2026-05-19	0.700	0.710	0.700	0.710	0.625	115,000
2026-05-18	0.700	0.700	0.700	0.700	0.616	9,000
2026-05-15	0.720	0.720	0.720	0.720	0.634	545,000
2026-05-14	0.700	0.720	0.700	0.720	0.634	1,479,000
2026-05-13	0.720	0.720	0.690	0.710	0.625	216,000
2026-05-12	0.710	0.720	0.710	0.720	0.634	1,000
2026-05-11	0.720	0.730	0.720	0.720	0.634	413,000
2026-05-08	0.710	0.740	0.710	0.720	0.634	359,000
2026-05-07	0.710	0.730	0.710	0.710	0.625	312,000
2026-05-06	0.670	0.710	0.660	0.710	0.625	2,494,000
2026-05-05	0.680	0.690	0.660	0.670	0.590	1,003,000
2026-05-04	0.660	0.690	0.620	0.660	0.581	2,410,000
2026-04-30	0.670	0.670	0.670	0.670	0.590	8,000
2026-04-28	0.680	0.680	0.660	0.670	0.590	312,000
2026-04-24	0.690	0.690	0.680	0.680	0.599	43,000
2026-04-23	0.710	0.710	0.690	0.690	0.608	529,000
2026-04-22	0.720	0.720	0.690	0.690	0.608	440,000
2026-04-21	0.670	0.720	0.670	0.720	0.634	1,339,000
2026-04-20	0.670	0.690	0.650	0.670	0.590	1,014,000
2026-04-17	0.700	0.700	0.670	0.680	0.599	422,000
2026-04-16	0.710	0.710	0.710	0.710	0.625	17,000

← NewerPage 2 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.