Trigiant Group Limited (HKG:1300)
Hong Kong · Delayed Price · Currency is HKD 2.460
-0.180 (-6.82%)
Jul 6, 2026, 4:08 PM HKT
Trigiant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.57 | 2.57 | 2.24 | 2.38 | - | -7.39% | 1,750,000 |
| Jul 2, 2026 | 3.17 | 3.17 | 2.52 | 2.57 | 2.57 | -19.69% | 22,036,000 |
| Jun 30, 2026 | 3.20 | 3.38 | 3.11 | 3.20 | 3.20 | - | 6,102,000 |
| Jun 29, 2026 | 3.26 | 3.39 | 3.10 | 3.20 | 3.20 | -1.23% | 5,276,000 |
| Jun 26, 2026 | 3.46 | 3.53 | 3.12 | 3.24 | 3.24 | -5.54% | 7,216,000 |
| Jun 25, 2026 | 3.45 | 3.80 | 3.13 | 3.43 | 3.43 | -0.58% | 10,054,000 |
| Jun 24, 2026 | 3.75 | 3.75 | 3.41 | 3.45 | 3.45 | -5.48% | 8,495,000 |
| Jun 23, 2026 | 4.35 | 4.35 | 3.62 | 3.65 | 3.65 | -16.09% | 17,560,000 |
| Jun 22, 2026 | 4.18 | 4.68 | 4.17 | 4.35 | 4.35 | 6.10% | 11,834,000 |
| Jun 18, 2026 | 4.07 | 4.43 | 3.99 | 4.10 | 4.10 | 0.24% | 10,286,000 |
| Jun 17, 2026 | 3.98 | 4.12 | 3.86 | 4.09 | 4.09 | 1.49% | 6,738,000 |
| Jun 16, 2026 | 3.90 | 4.28 | 3.81 | 4.03 | 4.03 | 3.33% | 13,626,000 |
| Jun 15, 2026 | 4.42 | 4.54 | 3.75 | 3.90 | 3.90 | -9.72% | 25,837,000 |
| Jun 12, 2026 | 4.60 | 4.84 | 4.28 | 4.32 | 4.32 | -5.68% | 10,104,000 |
| Jun 11, 2026 | 4.78 | 4.92 | 4.40 | 4.58 | 4.58 | -2.55% | 12,866,000 |
| Jun 10, 2026 | 4.40 | 4.93 | 4.04 | 4.70 | 4.70 | 2.62% | 28,396,000 |
| Jun 9, 2026 | 4.40 | 4.73 | 4.13 | 4.58 | 4.58 | 5.05% | 27,199,638 |
| Jun 8, 2026 | 4.30 | 4.90 | 4.04 | 4.36 | 4.36 | 2.35% | 30,158,000 |
| Jun 5, 2026 | 4.15 | 4.75 | 4.12 | 4.26 | 4.26 | 2.65% | 16,480,000 |
| Jun 4, 2026 | 4.34 | 4.49 | 4.13 | 4.15 | 4.15 | -4.38% | 9,870,000 |
| Jun 3, 2026 | 4.20 | 4.72 | 4.09 | 4.34 | 4.34 | 5.85% | 18,358,000 |
| Jun 2, 2026 | 3.76 | 4.22 | 3.69 | 4.10 | 4.10 | 9.04% | 13,286,000 |
| Jun 1, 2026 | 4.05 | 4.12 | 3.63 | 3.76 | 3.76 | -7.16% | 13,498,000 |
| May 29, 2026 | 4.25 | 4.30 | 3.80 | 4.05 | 4.05 | - | 14,504,000 |
| May 28, 2026 | 3.50 | 4.24 | 3.50 | 4.05 | 4.05 | 18.42% | 35,268,000 |
| May 27, 2026 | 3.03 | 3.48 | 2.80 | 3.42 | 3.42 | 17.12% | 44,016,000 |
| May 26, 2026 | 2.05 | 3.04 | 2.04 | 2.92 | 2.92 | 43.14% | 50,698,000 |
| May 22, 2026 | 2.09 | 2.17 | 2.02 | 2.04 | 2.04 | -2.39% | 5,654,000 |
| May 21, 2026 | 2.13 | 2.20 | 2.07 | 2.09 | 2.09 | -1.88% | 3,342,000 |
| May 20, 2026 | 2.16 | 2.22 | 2.05 | 2.13 | 2.13 | -1.39% | 5,190,000 |
| May 19, 2026 | 2.35 | 2.37 | 2.07 | 2.16 | 2.16 | 0.47% | 10,062,000 |
| May 18, 2026 | 1.94 | 2.24 | 1.88 | 2.15 | 2.15 | 10.82% | 17,446,000 |
| May 15, 2026 | 2.01 | 2.03 | 1.81 | 1.94 | 1.94 | -3.48% | 7,054,000 |
| May 14, 2026 | 2.06 | 2.09 | 1.93 | 2.01 | 2.01 | -2.43% | 6,834,000 |
| May 13, 2026 | 2.08 | 2.17 | 2.04 | 2.06 | 2.06 | -1.44% | 9,734,000 |
| May 12, 2026 | 1.94 | 2.09 | 1.92 | 2.09 | 2.09 | 10.58% | 10,824,000 |
| May 11, 2026 | 1.70 | 2.09 | 1.70 | 1.89 | 1.89 | 13.86% | 23,778,000 |
| May 8, 2026 | 1.66 | 1.69 | 1.52 | 1.66 | 1.66 | 0.61% | 4,074,000 |
| May 7, 2026 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | 0.61% | 3,906,000 |
| May 6, 2026 | 1.51 | 1.65 | 1.51 | 1.64 | 1.64 | 7.19% | 6,066,000 |
| May 5, 2026 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 3,012,000 |
| May 4, 2026 | 1.51 | 1.55 | 1.41 | 1.49 | 1.49 | -1.97% | 8,490,000 |
| Apr 30, 2026 | 1.40 | 1.57 | 1.39 | 1.52 | 1.52 | 7.04% | 13,210,000 |
| Apr 29, 2026 | 1.50 | 1.59 | 1.37 | 1.42 | 1.42 | -4.05% | 12,994,000 |
| Apr 28, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 6.47% | 17,054,000 |
| Apr 27, 2026 | 1.21 | 1.41 | 1.18 | 1.39 | 1.39 | 14.88% | 28,880,000 |
| Apr 24, 2026 | 1.07 | 1.21 | 1.03 | 1.21 | 1.21 | 13.08% | 10,206,000 |
| Apr 23, 2026 | 1.08 | 1.20 | 0.99 | 1.07 | 1.07 | -0.93% | 18,600,000 |
| Apr 22, 2026 | 0.99 | 1.08 | 0.97 | 1.08 | 1.08 | 9.09% | 6,378,000 |
| Apr 21, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 1,252,000 |