Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.540	0.560	0.530	0.550	0.463	2,687,000
2024-12-19	0.550	0.550	0.540	0.540	0.455	207,000
2024-12-18	0.540	0.550	0.530	0.550	0.463	801,000
2024-12-17	0.540	0.550	0.530	0.550	0.463	706,000
2024-12-16	0.540	0.550	0.540	0.550	0.463	311,000
2024-12-13	0.550	0.550	0.540	0.550	0.463	219,000
2024-12-12	0.550	0.560	0.540	0.560	0.472	471,000
2024-12-11	0.540	0.560	0.530	0.550	0.463	3,299,000
2024-12-10	0.560	0.560	0.540	0.560	0.472	957,000
2024-12-09	0.560	0.560	0.550	0.560	0.472	833,000
2024-12-06	0.560	0.570	0.550	0.570	0.480	460,000
2024-12-05	0.560	0.570	0.560	0.570	0.480	262,000
2024-12-04	0.560	0.570	0.550	0.570	0.480	1,087,000
2024-12-03	0.570	0.570	0.560	0.560	0.472	210,000
2024-12-02	0.560	0.570	0.560	0.570	0.480	729,000
2024-11-29	0.570	0.570	0.570	0.570	0.480	200,000
2024-11-28	0.560	0.570	0.560	0.570	0.480	393,000
2024-11-27	0.560	0.570	0.560	0.570	0.480	255,000
2024-11-26	0.570	0.570	0.550	0.560	0.472	1,563,000
2024-11-25	0.570	0.580	0.570	0.570	0.480	684,000
2024-11-22	0.590	0.590	0.580	0.580	0.489	694,000
2024-11-21	0.590	0.590	0.580	0.590	0.497	362,000
2024-11-20	0.570	0.590	0.560	0.590	0.497	20,345,000
2024-11-19	0.560	0.580	0.560	0.580	0.489	2,114,000
2024-11-18	0.580	0.580	0.560	0.560	0.472	1,634,000
2024-11-15	0.580	0.580	0.560	0.570	0.480	4,116,000
2024-11-14	0.570	0.580	0.560	0.580	0.489	954,000
2024-11-13	0.570	0.570	0.560	0.570	0.480	3,484,000
2024-11-12	0.570	0.580	0.560	0.580	0.489	725,000
2024-11-11	0.570	0.570	0.560	0.570	0.480	3,184,000
2024-11-08	0.570	0.580	0.560	0.580	0.489	31,039,000
2024-11-07	0.560	0.580	0.560	0.580	0.489	747,000
2024-11-06	0.570	0.570	0.560	0.570	0.480	631,000
2024-11-05	0.570	0.570	0.560	0.570	0.480	1,480,000
2024-11-04	0.570	0.580	0.560	0.570	0.480	787,000
2024-11-01	0.560	0.570	0.560	0.570	0.480	736,000
2024-10-31	0.570	0.580	0.560	0.560	0.472	1,372,000
2024-10-30	0.570	0.570	0.560	0.570	0.480	1,033,000
2024-10-29	0.570	0.580	0.560	0.570	0.480	787,000
2024-10-28	0.570	0.580	0.560	0.570	0.480	1,488,000
2024-10-25	0.580	0.590	0.560	0.570	0.480	1,612,000
2024-10-24	0.580	0.590	0.570	0.580	0.489	968,000
2024-10-23	0.580	0.590	0.570	0.590	0.497	939,000
2024-10-22	0.580	0.590	0.570	0.590	0.497	1,108,000
2024-10-21	0.590	0.590	0.580	0.590	0.497	987,000
2024-10-18	0.570	0.590	0.570	0.590	0.497	1,140,000
2024-10-17	0.580	0.590	0.570	0.570	0.480	2,277,000
2024-10-16	0.580	0.600	0.570	0.600	0.506	1,720,000
2024-10-15	0.590	0.600	0.580	0.600	0.506	1,762,000
2024-10-14	0.590	0.600	0.590	0.600	0.506	1,054,000
2024-10-10	0.580	0.600	0.580	0.600	0.506	3,076,000
2024-10-09	0.610	0.620	0.590	0.610	0.514	2,206,000
2024-10-08	0.670	0.670	0.590	0.620	0.522	8,637,000
2024-10-07	0.650	0.670	0.640	0.660	0.556	12,704,000
2024-10-04	0.590	0.640	0.590	0.630	0.531	8,725,000
2024-10-03	0.580	0.580	0.550	0.580	0.489	1,854,000
2024-10-02	0.590	0.600	0.560	0.570	0.480	4,284,000
2024-09-30	0.600	0.600	0.570	0.600	0.506	3,410,000
2024-09-27	0.590	0.600	0.570	0.600	0.506	2,635,000
2024-09-26	0.610	0.610	0.570	0.590	0.497	3,664,000

← NewerPage 8 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.