Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	0.670	0.680	0.670	0.680	0.573	245,000
2025-06-20	0.670	0.700	0.670	0.690	0.581	834,000
2025-06-19	0.690	0.690	0.660	0.670	0.565	1,428,000
2025-06-18	0.700	0.700	0.680	0.690	0.581	607,000
2025-06-17	0.730	0.730	0.690	0.710	0.598	1,829,000
2025-06-16	0.670	0.740	0.670	0.740	0.624	2,623,000
2025-06-13	0.680	0.680	0.660	0.670	0.565	1,252,000
2025-06-12	0.680	0.720	0.680	0.700	0.590	1,072,000
2025-06-11	0.660	0.720	0.660	0.710	0.598	3,112,000
2025-06-10	0.690	0.690	0.670	0.670	0.565	1,112,000
2025-06-09	0.770	0.770	0.680	0.690	0.581	6,839,000
2025-06-06	0.740	0.810	0.710	0.780	0.657	5,674,000
2025-06-05	0.600	0.790	0.590	0.740	0.624	18,731,000
2025-06-04	0.580	0.620	0.580	0.610	0.514	13,326,000
2025-06-03	0.580	0.590	0.570	0.580	0.489	1,862,000
2025-06-02	0.600	0.600	0.570	0.590	0.497	6,173,000
2025-05-30	0.580	0.600	0.580	0.600	0.506	426,000
2025-05-29	0.580	0.600	0.580	0.590	0.497	1,557,000
2025-05-28	0.590	0.600	0.580	0.590	0.497	386,000
2025-05-27	0.600	0.600	0.590	0.600	0.506	786,000
2025-05-26	0.590	0.600	0.580	0.600	0.506	4,286,000
2025-05-23	0.600	0.600	0.580	0.590	0.497	328,000
2025-05-22	0.590	0.600	0.580	0.590	0.497	1,006,000
2025-05-21	0.600	0.600	0.590	0.600	0.506	496,000
2025-05-20	0.600	0.610	0.600	0.610	0.514	432,000
2025-05-19	0.610	0.620	0.600	0.610	0.514	300,000
2025-05-16	0.620	0.620	0.610	0.620	0.522	413,000
2025-05-15	0.610	0.630	0.610	0.620	0.522	1,455,000
2025-05-14	0.600	0.630	0.600	0.610	0.514	2,484,000
2025-05-13	0.590	0.600	0.590	0.600	0.506	611,000
2025-05-12	0.590	0.610	0.590	0.590	0.497	2,767,000
2025-05-09	0.580	0.590	0.580	0.590	0.497	1,115,000
2025-05-08	0.580	0.590	0.570	0.590	0.497	626,000
2025-05-07	0.580	0.590	0.580	0.580	0.489	1,469,000
2025-05-06	0.560	0.580	0.560	0.580	0.489	487,000
2025-05-02	0.570	0.570	0.570	0.570	0.480	1,192,000
2025-04-30	0.570	0.580	0.570	0.570	0.480	2,078,000
2025-04-29	0.580	0.590	0.580	0.590	0.497	2,547,000
2025-04-28	0.590	0.590	0.580	0.590	0.497	1,409,000
2025-04-25	0.600	0.600	0.590	0.590	0.497	5,803,000
2025-04-24	0.590	0.600	0.590	0.600	0.506	3,821,000
2025-04-23	0.590	0.600	0.580	0.600	0.506	4,258,000
2025-04-22	0.570	0.590	0.570	0.590	0.497	1,979,000
2025-04-17	0.570	0.590	0.570	0.590	0.497	1,386,000
2025-04-16	0.590	0.590	0.570	0.590	0.497	2,253,000
2025-04-15	0.590	0.600	0.590	0.590	0.497	1,469,000
2025-04-14	0.590	0.610	0.590	0.590	0.497	2,862,000
2025-04-11	0.570	0.580	0.570	0.580	0.489	1,111,000
2025-04-10	0.560	0.600	0.560	0.580	0.489	4,312,000
2025-04-09	0.510	0.570	0.490	0.560	0.472	8,206,000
2025-04-08	0.520	0.530	0.500	0.510	0.430	6,247,000
2025-04-07	0.520	0.550	0.470	0.550	0.463	15,980,000
2025-04-03	0.560	0.560	0.530	0.550	0.463	3,920,000
2025-04-02	0.570	0.570	0.560	0.570	0.480	1,261,000
2025-04-01	0.560	0.570	0.550	0.570	0.480	1,542,000
2025-03-31	0.580	0.580	0.550	0.570	0.480	6,597,000
2025-03-28	0.610	0.610	0.590	0.610	0.514	3,880,000
2025-03-27	0.650	0.660	0.610	0.610	0.514	2,907,000
2025-03-26	0.630	0.660	0.620	0.650	0.548	2,596,000
2025-03-25	0.600	0.640	0.600	0.620	0.522	6,422,000

← NewerPage 6 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.