Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	0.680	0.680	0.670	0.680	0.599	1,047,000
2026-01-06	0.680	0.680	0.670	0.680	0.599	5,577,000
2026-01-05	0.670	0.680	0.670	0.670	0.590	2,284,000
2026-01-02	0.680	0.680	0.670	0.680	0.599	103,000
2025-12-31	0.670	0.680	0.670	0.680	0.599	690,000
2025-12-30	0.670	0.680	0.670	0.670	0.590	582,000
2025-12-29	0.670	0.680	0.670	0.670	0.590	170,000
2025-12-24	0.670	0.670	0.670	0.670	0.590	217,000
2025-12-23	0.670	0.670	0.670	0.670	0.590	1,259,000
2025-12-22	0.670	0.670	0.670	0.670	0.590	646,000
2025-12-19	0.680	0.680	0.670	0.670	0.590	1,627,000
2025-12-18	0.670	0.680	0.670	0.670	0.590	2,259,000
2025-12-17	0.680	0.680	0.680	0.680	0.599	1,292,000
2025-12-16	0.680	0.680	0.680	0.680	0.599	415,000
2025-12-15	0.690	0.690	0.680	0.680	0.599	2,091,000
2025-12-12	0.670	0.700	0.670	0.690	0.608	2,469,000
2025-12-11	0.680	0.680	0.680	0.680	0.599	638,000
2025-12-10	0.680	0.690	0.680	0.680	0.599	1,079,000
2025-12-09	0.670	0.690	0.670	0.680	0.599	639,000
2025-12-08	0.670	0.680	0.670	0.670	0.590	4,337,000
2025-12-05	0.680	0.680	0.670	0.670	0.590	1,149,000
2025-12-04	0.670	0.680	0.670	0.680	0.599	12,427,000
2025-12-03	0.670	0.680	0.670	0.670	0.590	8,567,000
2025-12-02	0.680	0.680	0.670	0.670	0.590	4,857,000
2025-12-01	0.680	0.680	0.670	0.680	0.599	14,156,000
2025-11-28	0.680	0.680	0.670	0.680	0.599	9,642,000
2025-11-27	0.670	0.670	0.670	0.670	0.590	5,247,000
2025-11-26	0.680	0.680	0.670	0.670	0.590	11,559,000
2025-11-25	0.670	0.680	0.670	0.680	0.599	11,889,000
2025-11-24	0.670	0.680	0.670	0.670	0.590	8,180,000
2025-11-21	0.670	0.680	0.670	0.670	0.590	5,355,000
2025-11-20	0.730	0.730	0.670	0.670	0.590	30,912,000
2025-10-28	0.660	0.680	0.650	0.680	0.599	24,622,000
2025-10-27	0.650	0.670	0.650	0.670	0.590	1,302,000
2025-10-24	0.660	0.660	0.660	0.660	0.581	945,000
2025-10-23	0.650	0.660	0.650	0.660	0.581	690,000
2025-10-22	0.640	0.660	0.640	0.660	0.581	554,000
2025-10-21	0.650	0.650	0.630	0.640	0.564	2,624,050
2025-10-20	0.650	0.660	0.640	0.640	0.564	1,111,000
2025-10-17	0.650	0.650	0.650	0.650	0.572	78,000
2025-10-16	0.630	0.660	0.630	0.650	0.572	1,596,000
2025-10-15	0.630	0.640	0.630	0.640	0.564	413,000
2025-10-14	0.640	0.650	0.640	0.640	0.564	1,096,000
2025-10-13	0.640	0.640	0.640	0.640	0.564	393,000
2025-10-10	0.650	0.660	0.640	0.660	0.581	423,000
2025-10-09	0.640	0.660	0.630	0.650	0.572	1,414,000
2025-10-08	0.630	0.640	0.630	0.640	0.564	2,724,000
2025-10-06	0.640	0.650	0.620	0.640	0.564	2,756,000
2025-10-03	0.620	0.640	0.620	0.640	0.564	8,558,000
2025-10-02	0.640	0.640	0.620	0.630	0.555	5,176,000
2025-09-30	0.640	0.650	0.640	0.650	0.572	634,000
2025-09-29	0.650	0.650	0.640	0.650	0.572	2,975,000
2025-09-26	0.640	0.660	0.640	0.650	0.572	1,307,000
2025-09-25	0.660	0.660	0.640	0.650	0.572	258,000
2025-09-24	0.650	0.660	0.640	0.650	0.572	706,000
2025-09-23	0.660	0.670	0.640	0.640	0.564	1,073,000
2025-09-22	0.680	0.680	0.660	0.670	0.581	304,000
2025-09-19	0.670	0.680	0.670	0.670	0.581	486,000
2025-09-18	0.680	0.680	0.660	0.680	0.590	666,000
2025-09-17	0.680	0.680	0.670	0.680	0.590	362,000

← NewerPage 4 of 20 · 1,170 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.