Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	0.560	0.600	0.550	0.600	0.506	4,986,000
2025-03-21	0.560	0.560	0.550	0.560	0.472	2,769,000
2025-03-20	0.580	0.580	0.560	0.560	0.472	1,679,000
2025-03-19	0.580	0.590	0.580	0.580	0.489	7,953,000
2025-03-18	0.580	0.590	0.570	0.580	0.489	2,270,000
2025-03-17	0.580	0.590	0.570	0.580	0.489	3,202,000
2025-03-14	0.580	0.580	0.570	0.580	0.489	3,906,000
2025-03-13	0.590	0.600	0.570	0.590	0.497	4,559,000
2025-03-12	0.600	0.610	0.590	0.600	0.506	2,839,000
2025-03-11	0.600	0.600	0.580	0.600	0.506	4,563,000
2025-03-10	0.650	0.670	0.610	0.620	0.522	7,529,000
2025-03-07	0.590	0.640	0.590	0.640	0.539	20,506,000
2025-03-06	0.610	0.620	0.580	0.590	0.497	21,826,000
2025-03-05	0.550	0.610	0.550	0.590	0.497	30,953,000
2025-03-04	0.530	0.560	0.530	0.540	0.455	52,049,000
2025-03-03	0.530	0.570	0.520	0.530	0.447	6,898,000
2025-02-28	0.540	0.540	0.530	0.530	0.447	10,099,000
2025-02-27	0.540	0.540	0.540	0.540	0.455	2,020,000
2025-02-26	0.540	0.550	0.540	0.540	0.455	5,004,000
2025-02-25	0.550	0.550	0.540	0.550	0.463	1,184,000
2025-02-24	0.560	0.560	0.550	0.560	0.472	800,000
2025-02-21	0.550	0.560	0.540	0.560	0.472	806,000
2025-02-20	0.550	0.550	0.540	0.550	0.463	2,324,000
2025-02-19	0.550	0.560	0.540	0.550	0.463	1,598,000
2025-02-18	0.550	0.560	0.540	0.550	0.463	714,000
2025-02-17	0.550	0.550	0.540	0.550	0.463	839,000
2025-02-14	0.540	0.550	0.530	0.550	0.463	2,912,000
2025-02-13	0.560	0.560	0.530	0.540	0.455	2,579,000
2025-02-12	0.540	0.550	0.540	0.550	0.463	1,313,000
2025-02-11	0.560	0.560	0.540	0.550	0.463	2,335,000
2025-02-10	0.560	0.570	0.550	0.560	0.472	1,096,000
2025-02-07	0.570	0.570	0.560	0.560	0.472	587,000
2025-02-06	0.560	0.570	0.550	0.570	0.480	943,000
2025-02-05	0.560	0.570	0.550	0.560	0.472	499,000
2025-02-04	0.550	0.580	0.550	0.580	0.489	661,000
2025-02-03	0.550	0.560	0.550	0.560	0.472	268,000
2025-01-28	0.550	0.550	0.550	0.550	0.463	194,000
2025-01-27	0.570	0.570	0.530	0.550	0.463	2,779,000
2025-01-24	0.550	0.570	0.550	0.570	0.480	274,000
2025-01-23	0.560	0.560	0.540	0.560	0.472	765,000
2025-01-22	0.560	0.570	0.550	0.560	0.472	408,000
2025-01-21	0.550	0.580	0.550	0.570	0.480	1,866,000
2025-01-20	0.540	0.600	0.540	0.570	0.480	76,811,000
2025-01-17	0.520	0.530	0.510	0.530	0.447	426,000
2025-01-16	0.510	0.530	0.510	0.510	0.430	1,471,000
2025-01-15	0.510	0.520	0.500	0.500	0.421	500,000
2025-01-14	0.510	0.520	0.500	0.510	0.430	614,000
2025-01-13	0.520	0.520	0.520	0.520	0.438	200,000
2025-01-10	0.520	0.520	0.510	0.520	0.438	586,000
2025-01-09	0.530	0.530	0.520	0.530	0.447	370,000
2025-01-08	0.530	0.540	0.530	0.540	0.455	539,000
2025-01-07	0.540	0.540	0.530	0.540	0.455	219,000
2025-01-06	0.530	0.550	0.530	0.550	0.463	445,000
2025-01-03	0.550	0.550	0.540	0.550	0.463	1,311,000
2025-01-02	0.560	0.560	0.550	0.560	0.472	659,000
2024-12-31	0.560	0.560	0.550	0.560	0.472	193,000
2024-12-30	0.560	0.560	0.560	0.560	0.472	221,000
2024-12-27	0.550	0.560	0.550	0.560	0.472	1,145,000
2024-12-24	0.580	0.580	0.560	0.560	0.472	742,000
2024-12-23	0.540	0.580	0.540	0.580	0.489	3,035,000

← NewerPage 7 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.