Tian Ge Interactive Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.610	0.610	0.570	0.590	0.497	3,664,000
2024-09-25	0.660	0.660	0.550	0.620	0.522	2,630,000
2024-09-24	0.650	0.660	0.650	0.660	0.556	1,271,000
2024-09-23	0.650	0.670	0.640	0.670	0.556	2,695,000
2024-09-20	0.630	0.700	0.630	0.650	0.540	3,375,000
2024-09-19	0.630	0.640	0.600	0.640	0.531	2,407,000
2024-09-17	0.640	0.640	0.590	0.630	0.523	1,112,000
2024-09-16	0.610	0.650	0.610	0.640	0.531	1,056,000
2024-09-13	0.570	0.630	0.570	0.630	0.523	4,848,000
2024-09-12	0.570	0.570	0.560	0.560	0.465	786,000
2024-09-11	0.540	0.570	0.530	0.560	0.465	3,603,000
2024-09-10	0.540	0.550	0.520	0.540	0.448	4,930,000
2024-09-09	0.520	0.560	0.510	0.540	0.448	7,503,000
2024-09-05	0.500	0.520	0.500	0.520	0.432	3,484,000
2024-09-04	0.485	0.510	0.485	0.510	0.423	4,085,000
2024-09-03	0.480	0.500	0.465	0.490	0.407	6,629,000
2024-09-02	0.495	0.510	0.430	0.480	0.398	8,991,000
2024-08-30	0.495	0.510	0.495	0.510	0.423	2,109,000
2024-08-29	0.495	0.495	0.490	0.490	0.407	2,162,000
2024-08-28	0.495	0.495	0.490	0.495	0.411	2,036,000
2024-08-27	0.495	0.495	0.490	0.490	0.407	2,243,000
2024-08-26	0.490	0.495	0.490	0.495	0.411	950,000
2024-08-23	0.495	0.495	0.485	0.485	0.403	2,914,000
2024-08-22	0.500	0.500	0.495	0.495	0.411	2,313,000
2024-08-21	0.500	0.500	0.495	0.495	0.411	2,365,000
2024-08-20	0.500	0.500	0.495	0.500	0.415	2,812,000
2024-08-19	0.495	0.510	0.495	0.500	0.415	2,222,000
2024-08-16	0.500	0.510	0.495	0.510	0.423	7,416,000
2024-08-15	0.510	0.510	0.495	0.500	0.415	3,983,000
2024-08-14	0.495	0.540	0.495	0.500	0.415	6,541,000
2024-08-13	0.495	0.500	0.495	0.495	0.411	195,000
2024-08-12	0.490	0.500	0.490	0.500	0.415	34,000
2024-08-09	0.490	0.490	0.485	0.490	0.407	150,000
2024-08-08	0.490	0.490	0.490	0.490	0.407	52,000
2024-08-07	0.480	0.495	0.475	0.495	0.411	144,001
2024-08-06	0.470	0.480	0.470	0.480	0.398	370,000
2024-08-05	0.480	0.480	0.450	0.465	0.386	810,000
2024-08-02	0.495	0.495	0.475	0.480	0.398	1,008,000
2024-08-01	0.510	0.510	0.495	0.500	0.415	286,000
2024-07-31	0.500	0.500	0.495	0.495	0.411	660,000
2024-07-30	0.500	0.510	0.495	0.500	0.415	8,805,000
2024-07-29	0.500	0.510	0.500	0.500	0.415	7,073,000
2024-07-26	0.500	0.510	0.495	0.500	0.415	2,270,000
2024-07-25	0.500	0.510	0.495	0.510	0.423	2,557,001
2024-07-24	0.500	0.510	0.500	0.500	0.415	3,523,000
2024-07-23	0.510	0.510	0.500	0.510	0.423	2,449,000
2024-07-22	0.500	0.510	0.495	0.510	0.423	1,259,000
2024-07-19	0.490	0.500	0.490	0.500	0.415	1,789,000
2024-07-18	0.500	0.510	0.495	0.500	0.415	2,512,000
2024-07-17	0.500	0.510	0.495	0.500	0.415	2,482,000
2024-07-16	0.500	0.510	0.500	0.500	0.415	2,954,000
2024-07-15	0.510	0.510	0.500	0.510	0.423	728,000
2024-07-12	0.500	0.520	0.500	0.520	0.432	947,000
2024-07-11	0.510	0.510	0.510	0.510	0.423	400,000
2024-07-10	0.500	0.510	0.500	0.510	0.423	895,000
2024-07-09	0.495	0.510	0.495	0.510	0.423	543,000
2024-07-08	0.500	0.500	0.495	0.500	0.415	1,175,000
2024-07-05	0.500	0.510	0.500	0.510	0.423	1,897,000
2024-07-04	0.510	0.510	0.500	0.510	0.423	3,175,000
2024-07-03	0.510	0.530	0.500	0.530	0.432	2,568,000

← NewerPage 9 of 20 · 1,171 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.